Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.78 | 17.82 | 17.45 | 17.81 | 767,213 | +0.04(+0.23%) |
Mar 27, 2013 | 17.47 | 17.78 | 17.20 | 17.77 | 764,441 | +0.23(+1.31%) |
Mar 26, 2013 | 17.75 | 17.90 | 17.34 | 17.54 | 905,990 | -0.20(-1.13%) |
Mar 25, 2013 | 17.77 | 18.00 | 17.36 | 17.74 | 1,475,949 | +0.03(+0.17%) |
Mar 22, 2013 | 17.95 | 18.11 | 17.71 | 17.71 | 790,394 | -0.13(-0.73%) |
Mar 21, 2013 | 17.84 | 18.14 | 17.70 | 17.84 | 1,343,430 | -0.11(-0.61%) |
Mar 20, 2013 | 17.85 | 18.10 | 17.74 | 17.95 | 1,220,877 | +0.18(+1.01%) |
Mar 19, 2013 | 18.43 | 18.55 | 17.67 | 17.77 | 1,706,151 | -0.67(-3.63%) |
Mar 18, 2013 | 18.00 | 18.44 | 18.00 | 18.44 | 1,248,043 | +0.23(+1.26%) |
Mar 15, 2013 | 18.05 | 18.23 | 17.85 | 18.21 | 1,770,591 | +0.13(+0.72%) |
Mar 14, 2013 | 18.23 | 18.30 | 17.62 | 18.08 | 3,757,622 | -0.17(-0.93%) |
Mar 13, 2013 | 16.48 | 18.48 | 16.34 | 18.25 | 11,664,545 | -0.60(-3.18%) |
Mar 12, 2013 | 18.91 | 19.25 | 18.75 | 18.85 | 2,312,755 | -0.05(-0.26%) |
Mar 11, 2013 | 19.05 | 19.08 | 18.56 | 18.90 | 1,916,479 | -0.16(-0.84%) |
Mar 08, 2013 | 18.96 | 19.24 | 18.88 | 19.06 | 822,386 | +0.26(+1.38%) |
Mar 07, 2013 | 18.80 | 19.16 | 18.62 | 18.80 | 1,444,176 | -0.03(-0.16%) |
Mar 06, 2013 | 18.69 | 18.99 | 18.44 | 18.83 | 1,191,308 | +0.14(+0.75%) |
Mar 05, 2013 | 18.32 | 18.71 | 18.31 | 18.69 | 936,547 | +0.46(+2.52%) |
Mar 04, 2013 | 18.16 | 18.35 | 17.97 | 18.23 | 705,631 | +0.07(+0.39%) |
Mar 01, 2013 | 18.45 | 18.47 | 17.95 | 18.16 | 1,075,394 | -0.34(-1.84%) |
Feb 28, 2013 | 18.25 | 18.61 | 18.22 | 18.50 | 664,391 | +0.37(+2.04%) |
Feb 27, 2013 | 18.03 | 18.35 | 17.92 | 18.13 | 820,759 | +0.11(+0.61%) |
Feb 26, 2013 | 17.67 | 18.15 | 17.66 | 18.02 | 998,311 | -0.05(-0.28%) |
Feb 22, 2013 | 18.62 | 18.80 | 17.88 | 18.07 | 804,081 | -0.45(-2.43%) |
Feb 21, 2013 | 18.67 | 18.93 | 18.41 | 18.52 | 879,544 | -0.15(-0.80%) |
Feb 20, 2013 | 19.26 | 19.30 | 18.66 | 18.67 | 1,431,991 | -0.54(-2.81%) |
Feb 19, 2013 | 18.56 | 19.36 | 18.40 | 19.21 | 1,593,691 | +0.70(+3.78%) |
Feb 15, 2013 | 18.44 | 18.85 | 18.18 | 18.51 | 1,162,279 | +0.08(+0.43%) |
Feb 14, 2013 | 18.50 | 18.67 | 18.19 | 18.43 | 718,721 | -0.08(-0.43%) |
Feb 13, 2013 | 18.64 | 18.90 | 18.47 | 18.51 | 749,302 | -0.13(-0.70%) |
Feb 12, 2013 | 18.57 | 18.65 | 18.37 | 18.64 | 1,415,332 | +0.04(+0.22%) |
Feb 11, 2013 | 18.45 | 18.64 | 18.38 | 18.60 | 759,043 | +0.09(+0.49%) |
Feb 08, 2013 | 18.35 | 18.58 | 18.29 | 18.51 | 636,895 | +0.23(+1.26%) |
Feb 07, 2013 | 18.22 | 18.37 | 18.02 | 18.28 | 1,108,902 | +0.00(+0.00%) |
Feb 06, 2013 | 18.54 | 18.60 | 18.14 | 18.28 | 1,792,100 | +0.30(+1.67%) |
Feb 04, 2013 | 18.35 | 18.49 | 17.93 | 17.98 | 1,664,640 | -0.52(-2.81%) |
Feb 01, 2013 | 18.50 | 18.81 | 18.30 | 18.50 | 1,282,637 | +0.12(+0.65%) |
Jan 31, 2013 | 18.23 | 18.40 | 18.05 | 18.38 | 678,236 | +0.17(+0.93%) |
Jan 30, 2013 | 18.49 | 18.64 | 18.02 | 18.21 | 1,146,461 | -0.34(-1.83%) |
Jan 29, 2013 | 18.27 | 18.59 | 18.21 | 18.55 | 1,213,402 | +0.24(+1.31%) |
Jan 28, 2013 | 18.36 | 18.46 | 18.13 | 18.31 | 1,329,516 | -0.05(-0.27%) |
Jan 25, 2013 | 18.36 | 18.50 | 18.18 | 18.36 | 1,162,356 | +0.06(+0.33%) |
Jan 24, 2013 | 17.85 | 18.40 | 17.84 | 18.30 | 1,429,460 | +0.49(+2.75%) |
Jan 23, 2013 | 17.72 | 17.94 | 17.55 | 17.81 | 1,657,042 | +0.09(+0.51%) |
Jan 22, 2013 | 18.09 | 18.12 | 17.27 | 17.72 | 2,187,016 | -0.44(-2.42%) |
Jan 18, 2013 | 17.59 | 18.18 | 17.48 | 18.16 | 2,067,031 | +0.54(+3.06%) |
Jan 17, 2013 | 17.72 | 18.02 | 17.56 | 17.62 | 2,201,702 | -0.06(-0.34%) |
Jan 16, 2013 | 17.36 | 17.75 | 17.06 | 17.68 | 2,757,135 | +0.28(+1.61%) |
Jan 15, 2013 | 16.31 | 17.47 | 16.03 | 17.40 | 11,803,719 | +3.34(+23.76%) |
Jan 14, 2013 | 13.89 | 14.15 | 13.70 | 14.06 | 2,231,432 | +0.17(+1.22%) |
Jan 11, 2013 | 14.32 | 14.32 | 13.80 | 13.89 | 2,629,759 | -0.40(-2.80%) |
Jan 10, 2013 | 15.04 | 15.06 | 14.25 | 14.29 | 2,387,395 | -0.74(-4.92%) |
Jan 09, 2013 | 15.24 | 15.45 | 14.73 | 15.03 | 1,887,421 | -0.13(-0.86%) |
Jan 08, 2013 | 14.82 | 15.20 | 14.51 | 15.16 | 1,309,596 | +0.32(+2.16%) |
Jan 07, 2013 | 15.08 | 15.22 | 14.80 | 14.84 | 855,727 | -0.28(-1.85%) |
Jan 04, 2013 | 14.89 | 15.15 | 14.78 | 15.12 | 970,044 | +0.33(+2.23%) |
Jan 03, 2013 | 14.66 | 15.01 | 14.66 | 14.79 | 1,416,104 | +0.20(+1.37%) |
Jan 02, 2013 | 14.95 | 15.09 | 14.35 | 14.59 | 2,232,955 | -0.50(-3.31%) |
Dec 31, 2012 | 14.73 | 15.17 | 14.70 | 15.09 | 1,003,902 | +0.33(+2.24%) |
Dec 28, 2012 | 14.54 | 14.94 | 14.41 | 14.76 | 699,213 | +0.13(+0.89%) |
Dec 27, 2012 | 14.54 | 14.67 | 14.40 | 14.63 | 1,119,704 | +0.07(+0.48%) |
Dec 26, 2012 | 14.85 | 14.94 | 14.49 | 14.56 | 1,445,140 | -0.32(-2.15%) |
Dec 24, 2012 | 14.84 | 14.94 | 14.71 | 14.88 | 387,190 | +0.05(+0.34%) |
Dec 21, 2012 | 14.63 | 14.85 | 14.57 | 14.83 | 1,331,497 | +0.06(+0.41%) |
Dec 20, 2012 | 14.88 | 14.88 | 14.51 | 14.77 | 1,311,574 | -0.07(-0.47%) |
Dec 19, 2012 | 14.93 | 15.03 | 14.66 | 14.84 | 948,820 | -0.08(-0.54%) |
Dec 18, 2012 | 14.75 | 15.07 | 14.71 | 14.92 | 2,430,926 | +0.17(+1.15%) |
Dec 17, 2012 | 14.75 | 14.84 | 14.58 | 14.75 | 1,919,653 | +0.00(+0.00%) |
Dec 14, 2012 | 14.19 | 14.78 | 14.19 | 14.75 | 1,511,431 | +0.44(+3.07%) |
Dec 13, 2012 | 14.31 | 14.53 | 14.20 | 14.31 | 1,098,660 | +0.02(+0.14%) |
Dec 12, 2012 | 14.67 | 14.70 | 14.26 | 14.29 | 1,584,181 | -0.33(-2.26%) |
Dec 11, 2012 | 14.62 | 14.87 | 14.47 | 14.62 | 1,124,968 | +0.06(+0.41%) |
Dec 10, 2012 | 14.54 | 14.63 | 14.42 | 14.56 | 1,142,753 | -0.06(-0.41%) |
Dec 07, 2012 | 14.40 | 14.65 | 14.28 | 14.62 | 1,377,133 | +0.32(+2.24%) |
Dec 06, 2012 | 14.31 | 14.45 | 14.15 | 14.30 | 1,124,368 | +0.01(+0.07%) |
Dec 05, 2012 | 14.37 | 14.48 | 14.21 | 14.29 | 1,211,389 | -0.06(-0.42%) |
Dec 04, 2012 | 14.64 | 14.66 | 14.30 | 14.35 | 1,593,545 | -0.58(-3.88%) |
Nov 30, 2012 | 14.80 | 15.00 | 14.78 | 14.93 | 1,984,837 | +0.06(+0.40%) |
Nov 29, 2012 | 14.19 | 14.97 | 14.01 | 14.87 | 3,293,667 | +0.72(+5.09%) |
Nov 28, 2012 | 14.74 | 14.82 | 13.97 | 14.15 | 9,660,953 | +1.16(+8.93%) |
Nov 27, 2012 | 12.78 | 13.15 | 12.71 | 12.99 | 3,671,818 | +0.11(+0.85%) |
Nov 26, 2012 | 12.18 | 12.94 | 12.18 | 12.88 | 3,946,497 | +0.67(+5.49%) |
Nov 23, 2012 | 11.83 | 12.22 | 11.80 | 12.21 | 755,079 | +0.45(+3.83%) |
Nov 21, 2012 | 11.67 | 11.87 | 11.47 | 11.76 | 1,208,624 | +0.15(+1.29%) |
Nov 20, 2012 | 11.34 | 11.69 | 11.26 | 11.61 | 2,288,222 | +0.21(+1.84%) |
Nov 19, 2012 | 10.96 | 11.42 | 10.90 | 11.40 | 2,235,465 | +0.55(+5.07%) |
Nov 16, 2012 | 10.80 | 10.89 | 10.63 | 10.85 | 1,398,551 | +0.09(+0.84%) |
Nov 15, 2012 | 10.81 | 10.88 | 10.56 | 10.76 | 1,021,980 | +0.02(+0.19%) |
Nov 14, 2012 | 10.75 | 11.02 | 10.60 | 10.74 | 2,014,952 | +0.16(+1.51%) |
Nov 13, 2012 | 10.67 | 10.85 | 10.47 | 10.58 | 2,425,315 | -0.11(-1.03%) |
Nov 12, 2012 | 10.98 | 11.00 | 10.67 | 10.69 | 1,563,552 | -0.26(-2.37%) |
Nov 09, 2012 | 11.04 | 11.16 | 10.85 | 10.95 | 1,330,387 | -0.15(-1.35%) |
Nov 08, 2012 | 11.43 | 11.45 | 11.02 | 11.10 | 1,430,977 | -0.34(-2.97%) |
Nov 07, 2012 | 11.50 | 11.59 | 11.29 | 11.44 | 1,591,595 | -0.17(-1.46%) |
Nov 06, 2012 | 11.79 | 11.80 | 11.50 | 11.61 | 1,475,019 | -0.12(-1.02%) |
Nov 05, 2012 | 11.25 | 11.79 | 11.21 | 11.73 | 1,154,290 | +0.51(+4.55%) |
Nov 02, 2012 | 11.33 | 11.43 | 11.19 | 11.22 | 1,363,631 | -0.02(-0.18%) |
Nov 01, 2012 | 11.18 | 11.40 | 11.08 | 11.24 | 1,942,457 | +0.11(+0.99%) |
Oct 31, 2012 | 11.24 | 11.36 | 11.05 | 11.13 | 1,363,643 | -0.02(-0.18%) |
Oct 26, 2012 | 11.34 | 11.15 | 11.15 | 11.15 | 773,100 | -0.19(-1.68%) |
Oct 25, 2012 | 11.28 | 11.46 | 11.13 | 11.34 | 819,343 | +0.13(+1.16%) |
Oct 24, 2012 | 11.27 | 11.44 | 11.13 | 11.21 | 1,045,417 | +0.02(+0.18%) |
Oct 23, 2012 | 11.27 | 11.29 | 10.99 | 11.19 | 1,113,601 | -0.15(-1.32%) |
Oct 19, 2012 | 11.68 | 11.71 | 11.22 | 11.34 | 1,215,516 | -0.41(-3.49%) |
Oct 18, 2012 | 11.77 | 11.86 | 11.62 | 11.75 | 2,772,390 | +0.00(+0.00%) |
Oct 17, 2012 | 11.70 | 11.78 | 11.54 | 11.75 | 1,401,677 | +0.10(+0.86%) |
Oct 16, 2012 | 11.87 | 11.97 | 11.55 | 11.65 | 1,596,603 | -0.19(-1.60%) |
Oct 15, 2012 | 11.32 | 11.91 | 11.29 | 11.84 | 3,943,838 | +0.55(+4.87%) |
Oct 12, 2012 | 11.11 | 11.31 | 10.93 | 11.29 | 3,808,185 | +0.20(+1.80%) |
Oct 11, 2012 | 11.23 | 11.31 | 11.04 | 11.09 | 3,672,787 | -0.01(-0.09%) |
Oct 10, 2012 | 11.53 | 11.70 | 10.93 | 11.10 | 4,433,867 | -0.40(-3.48%) |
Oct 09, 2012 | 11.72 | 11.93 | 11.41 | 11.50 | 2,187,250 | -0.25(-2.13%) |
Oct 08, 2012 | 11.52 | 12.10 | 11.52 | 11.75 | 2,335,149 | +0.20(+1.73%) |
Oct 05, 2012 | 11.86 | 11.86 | 11.51 | 11.55 | 2,074,530 | -0.16(-1.37%) |
Oct 04, 2012 | 11.33 | 11.78 | 11.19 | 11.71 | 4,794,742 | +0.38(+3.35%) |
Oct 03, 2012 | 11.65 | 11.69 | 11.28 | 11.33 | 4,342,860 | -0.35(-3.00%) |
Oct 02, 2012 | 12.39 | 12.67 | 11.56 | 11.68 | 12,824,523 | -3.33(-22.19%) |
Oct 01, 2012 | 14.94 | 15.29 | 14.86 | 15.01 | 1,527,399 | +0.19(+1.28%) |
Sep 28, 2012 | 14.92 | 15.09 | 14.67 | 14.82 | 1,247,618 | -0.15(-1.00%) |
Sep 27, 2012 | 15.09 | 15.14 | 14.85 | 14.97 | 1,119,290 | -0.06(-0.40%) |
Sep 26, 2012 | 15.09 | 15.23 | 14.92 | 15.03 | 1,123,597 | -0.02(-0.13%) |
Sep 25, 2012 | 15.24 | 15.44 | 14.97 | 15.05 | 1,542,225 | -0.09(-0.59%) |
Sep 24, 2012 | 15.84 | 15.94 | 15.10 | 15.14 | 1,352,652 | -0.79(-4.96%) |
Sep 21, 2012 | 16.31 | 16.42 | 15.84 | 15.93 | 1,749,057 | -0.18(-1.12%) |
Sep 20, 2012 | 16.11 | 16.34 | 15.87 | 16.11 | 647,214 | -0.07(-0.43%) |
Sep 19, 2012 | 16.32 | 16.37 | 16.12 | 16.18 | 1,101,743 | -0.14(-0.86%) |
Sep 18, 2012 | 16.50 | 16.71 | 16.25 | 16.32 | 1,192,438 | -0.31(-1.86%) |
Sep 17, 2012 | 16.39 | 16.64 | 16.10 | 16.63 | 1,335,470 | +0.17(+1.03%) |
Sep 14, 2012 | 16.17 | 16.52 | 16.09 | 16.46 | 1,007,248 | +0.37(+2.30%) |
Sep 13, 2012 | 15.85 | 16.25 | 15.62 | 16.09 | 1,375,543 | +0.30(+1.90%) |
Sep 12, 2012 | 15.58 | 15.97 | 15.46 | 15.79 | 1,328,812 | +0.27(+1.74%) |
Sep 11, 2012 | 15.76 | 16.09 | 15.48 | 15.52 | 2,102,656 | -0.28(-1.77%) |
Sep 10, 2012 | 15.60 | 15.90 | 15.60 | 15.80 | 1,555,418 | -0.12(-0.75%) |
Sep 07, 2012 | 15.82 | 15.97 | 15.66 | 15.92 | 1,803,039 | +0.10(+0.63%) |
Sep 06, 2012 | 15.57 | 15.98 | 15.49 | 15.82 | 1,720,163 | +0.38(+2.46%) |
Sep 05, 2012 | 15.81 | 15.81 | 15.42 | 15.44 | 941,769 | -0.41(-2.59%) |
Sep 04, 2012 | 15.65 | 15.93 | 15.50 | 15.85 | 1,556,211 | +0.24(+1.54%) |
Aug 31, 2012 | 15.71 | 15.76 | 15.49 | 15.61 | 750,314 | +0.04(+0.26%) |
Aug 30, 2012 | 15.60 | 15.98 | 15.54 | 15.57 | 1,179,874 | -0.18(-1.14%) |
Aug 29, 2012 | 15.53 | 15.98 | 15.49 | 15.75 | 1,408,096 | +0.48(+3.14%) |
Aug 27, 2012 | 15.20 | 15.36 | 15.07 | 15.27 | 1,221,016 | +0.12(+0.79%) |
Aug 24, 2012 | 14.90 | 15.21 | 14.87 | 15.15 | 1,906,570 | +0.22(+1.47%) |
Aug 23, 2012 | 15.01 | 15.06 | 14.50 | 14.93 | 2,876,234 | -0.10(-0.67%) |
Aug 22, 2012 | 15.24 | 15.98 | 14.94 | 15.03 | 8,037,039 | -1.87(-11.07%) |
Aug 21, 2012 | 17.04 | 17.45 | 16.80 | 16.90 | 1,809,581 | -0.03(-0.18%) |
Aug 20, 2012 | 17.04 | 17.24 | 16.89 | 16.93 | 1,900,350 | -0.22(-1.28%) |
Aug 17, 2012 | 15.96 | 17.21 | 15.96 | 17.15 | 1,918,278 | +1.23(+7.73%) |
Aug 16, 2012 | 15.48 | 15.93 | 15.42 | 15.92 | 898,773 | +0.41(+2.64%) |
Aug 15, 2012 | 16.05 | 16.06 | 15.34 | 15.51 | 1,684,247 | -0.49(-3.06%) |
Aug 14, 2012 | 16.06 | 16.16 | 15.80 | 16.00 | 929,348 | +0.03(+0.19%) |
Aug 13, 2012 | 16.25 | 16.44 | 15.83 | 15.97 | 789,795 | -0.37(-2.26%) |
Aug 10, 2012 | 16.50 | 16.61 | 16.26 | 16.34 | 639,710 | -0.14(-0.85%) |
Aug 09, 2012 | 16.59 | 16.82 | 16.46 | 16.48 | 778,525 | -0.08(-0.48%) |
Aug 08, 2012 | 15.85 | 16.65 | 15.77 | 16.56 | 1,365,519 | +0.79(+5.01%) |
Aug 07, 2012 | 16.06 | 16.07 | 15.59 | 15.77 | 2,071,574 | -0.15(-0.94%) |
Aug 06, 2012 | 16.01 | 16.31 | 15.49 | 15.92 | 1,108,391 | +0.00(+0.00%) |
Aug 03, 2012 | 15.93 | 16.02 | 15.68 | 15.92 | 1,077,949 | +0.28(+1.79%) |
Aug 02, 2012 | 16.01 | 16.20 | 15.61 | 15.64 | 1,250,170 | -0.56(-3.46%) |
Aug 01, 2012 | 16.17 | 16.44 | 16.06 | 16.20 | 1,029,988 | +0.10(+0.62%) |
Jul 31, 2012 | 16.20 | 16.33 | 15.79 | 16.10 | 987,576 | -0.15(-0.92%) |
Jul 30, 2012 | 16.48 | 16.65 | 16.18 | 16.25 | 621,038 | -0.25(-1.52%) |
Jul 27, 2012 | 16.36 | 16.66 | 16.20 | 16.50 | 1,147,564 | +0.25(+1.54%) |
Jul 26, 2012 | 16.48 | 16.61 | 16.01 | 16.25 | 1,009,985 | +0.04(+0.25%) |
Jul 25, 2012 | 16.75 | 16.89 | 16.16 | 16.21 | 1,420,217 | -0.38(-2.29%) |
Jul 24, 2012 | 16.95 | 16.95 | 16.39 | 16.59 | 1,592,661 | -0.31(-1.83%) |
Jul 23, 2012 | 17.42 | 17.47 | 16.88 | 16.90 | 1,270,863 | -0.77(-4.36%) |
Jul 20, 2012 | 17.97 | 18.06 | 17.46 | 17.67 | 1,304,436 | -0.50(-2.75%) |
Jul 19, 2012 | 18.12 | 18.31 | 17.93 | 18.17 | 1,419,575 | +0.10(+0.55%) |
Jul 18, 2012 | 18.14 | 18.33 | 18.06 | 18.07 | 1,360,630 | -0.17(-0.93%) |
Jul 17, 2012 | 18.11 | 18.52 | 18.11 | 18.24 | 1,364,211 | -0.41(-2.20%) |
Jul 16, 2012 | 18.56 | 18.71 | 18.50 | 18.65 | 636,460 | -0.02(-0.11%) |
Jul 13, 2012 | 18.28 | 18.97 | 18.28 | 18.67 | 814,844 | +0.41(+2.25%) |
Jul 12, 2012 | 18.18 | 18.47 | 18.01 | 18.26 | 1,283,634 | -0.12(-0.65%) |
Jul 11, 2012 | 18.55 | 18.68 | 18.12 | 18.38 | 1,067,705 | -0.20(-1.08%) |
Jul 10, 2012 | 18.50 | 18.71 | 18.48 | 18.58 | 1,198,363 | +0.24(+1.31%) |
Jul 09, 2012 | 18.15 | 18.41 | 18.15 | 18.34 | 1,105,486 | +0.22(+1.21%) |
Jul 06, 2012 | 18.05 | 18.22 | 17.76 | 18.12 | 974,230 | -0.14(-0.77%) |
Jul 05, 2012 | 18.38 | 18.58 | 18.17 | 18.26 | 1,546,048 | -0.10(-0.54%) |
Jul 03, 2012 | 18.37 | 18.44 | 18.15 | 18.36 | 616,000 | -0.05(-0.27%) |
Jul 02, 2012 | 18.17 | 18.41 | 18.00 | 18.41 | 795,046 | +0.24(+1.32%) |
Jun 29, 2012 | 17.74 | 18.29 | 17.70 | 18.17 | 1,723,126 | +0.74(+4.25%) |
Jun 28, 2012 | 17.33 | 17.63 | 16.97 | 17.43 | 868,944 | -0.08(-0.46%) |
Jun 27, 2012 | 17.31 | 17.69 | 17.19 | 17.51 | 700,394 | +0.09(+0.52%) |
Jun 26, 2012 | 17.40 | 17.68 | 17.07 | 17.42 | 824,652 | +0.02(+0.11%) |
Jun 25, 2012 | 17.51 | 17.62 | 17.34 | 17.40 | 681,331 | -0.36(-2.03%) |
Jun 22, 2012 | 17.72 | 17.80 | 17.53 | 17.76 | 6,040,652 | +0.05(+0.28%) |
Jun 21, 2012 | 18.06 | 18.08 | 17.52 | 17.71 | 1,626,891 | -0.29(-1.61%) |
Jun 20, 2012 | 18.22 | 18.33 | 17.80 | 18.00 | 1,650,693 | +0.05(+0.28%) |
Jun 19, 2012 | 18.00 | 18.31 | 17.91 | 17.95 | 2,556,596 | -0.01(-0.06%) |
Jun 18, 2012 | 17.60 | 18.00 | 17.43 | 17.96 | 1,136,961 | +0.04(+0.22%) |
Jun 15, 2012 | 17.77 | 18.00 | 17.61 | 17.92 | 1,429,537 | +0.16(+0.90%) |
Jun 14, 2012 | 17.37 | 17.93 | 17.37 | 17.76 | 1,320,304 | +0.35(+2.01%) |
Jun 13, 2012 | 17.87 | 18.00 | 17.26 | 17.41 | 1,377,027 | -0.48(-2.68%) |
Jun 12, 2012 | 17.81 | 18.11 | 17.40 | 17.89 | 1,310,372 | +0.20(+1.13%) |
Jun 11, 2012 | 18.66 | 18.68 | 17.61 | 17.69 | 1,614,432 | -0.74(-4.02%) |
Jun 08, 2012 | 18.13 | 18.46 | 17.96 | 18.43 | 995,839 | +0.27(+1.49%) |
Jun 07, 2012 | 18.84 | 18.90 | 18.14 | 18.16 | 1,711,141 | -0.50(-2.68%) |
Jun 06, 2012 | 18.45 | 18.84 | 18.42 | 18.66 | 1,437,768 | +0.34(+1.86%) |
Jun 05, 2012 | 18.08 | 18.39 | 17.93 | 18.32 | 1,044,153 | +0.14(+0.77%) |
Jun 04, 2012 | 17.77 | 18.27 | 17.62 | 18.18 | 1,414,373 | +0.45(+2.54%) |
Jun 01, 2012 | 18.22 | 18.29 | 17.62 | 17.73 | 2,057,446 | -0.77(-4.16%) |
May 31, 2012 | 18.88 | 18.92 | 18.27 | 18.50 | 1,761,203 | -0.45(-2.37%) |
May 30, 2012 | 18.89 | 19.19 | 18.68 | 18.95 | 2,276,476 | -0.12(-0.63%) |
May 29, 2012 | 18.91 | 19.42 | 18.60 | 19.07 | 2,145,314 | +0.35(+1.87%) |
May 25, 2012 | 18.30 | 18.84 | 18.07 | 18.72 | 1,918,137 | +0.47(+2.58%) |
May 24, 2012 | 17.93 | 18.62 | 17.86 | 18.25 | 3,408,754 | +0.39(+2.18%) |
May 23, 2012 | 16.82 | 18.10 | 16.82 | 17.86 | 5,377,691 | +1.10(+6.56%) |
May 22, 2012 | 18.01 | 18.15 | 16.38 | 16.76 | 17,291,324 | -6.33(-27.41%) |
May 21, 2012 | 22.60 | 23.29 | 22.54 | 23.09 | 1,653,200 | +0.54(+2.39%) |
May 18, 2012 | 22.28 | 22.58 | 22.06 | 22.55 | 1,031,006 | +0.40(+1.81%) |
May 17, 2012 | 23.34 | 23.36 | 22.10 | 22.15 | 995,826 | -1.17(-5.02%) |
May 16, 2012 | 23.59 | 23.84 | 23.29 | 23.32 | 638,457 | -0.15(-0.64%) |
May 15, 2012 | 23.14 | 23.70 | 23.08 | 23.47 | 699,550 | +0.27(+1.16%) |
May 14, 2012 | 23.44 | 23.58 | 23.14 | 23.20 | 676,640 | -0.51(-2.15%) |
May 11, 2012 | 23.28 | 23.84 | 23.25 | 23.71 | 948,487 | +0.21(+0.89%) |
May 10, 2012 | 23.36 | 23.66 | 23.12 | 23.50 | 573,132 | +0.27(+1.16%) |
May 09, 2012 | 22.78 | 23.54 | 22.64 | 23.23 | 623,208 | +0.15(+0.65%) |
May 08, 2012 | 23.41 | 23.41 | 22.72 | 23.08 | 977,334 | -0.52(-2.20%) |
May 07, 2012 | 23.37 | 23.84 | 23.37 | 23.60 | 1,046,675 | +0.01(+0.04%) |
May 04, 2012 | 23.67 | 24.01 | 23.48 | 23.59 | 775,157 | -0.06(-0.25%) |
May 03, 2012 | 24.39 | 24.39 | 23.53 | 23.65 | 757,907 | -0.56(-2.31%) |
May 02, 2012 | 23.39 | 24.35 | 23.22 | 24.21 | 1,216,780 | +0.68(+2.89%) |
May 01, 2012 | 23.52 | 24.14 | 23.42 | 23.53 | 1,104,196 | -0.09(-0.38%) |
Apr 30, 2012 | 24.26 | 24.32 | 23.57 | 23.62 | 1,036,085 | -0.69(-2.84%) |
Apr 27, 2012 | 24.26 | 24.47 | 23.96 | 24.31 | 616,183 | +0.14(+0.58%) |
Apr 26, 2012 | 23.90 | 24.18 | 23.75 | 24.17 | 690,424 | +0.22(+0.92%) |
Apr 25, 2012 | 23.62 | 23.99 | 23.41 | 23.95 | 801,701 | +0.51(+2.18%) |
Apr 24, 2012 | 23.86 | 23.91 | 23.33 | 23.44 | 1,088,192 | -0.37(-1.55%) |
Apr 23, 2012 | 23.66 | 23.89 | 23.58 | 23.81 | 942,206 | -0.19(-0.79%) |
Apr 20, 2012 | 23.86 | 24.17 | 23.56 | 24.00 | 1,154,769 | +0.39(+1.65%) |
Apr 19, 2012 | 23.82 | 24.10 | 23.40 | 23.61 | 1,195,585 | -0.15(-0.63%) |
Apr 18, 2012 | 24.26 | 24.27 | 23.64 | 23.76 | 1,445,242 | -0.64(-2.62%) |
Apr 17, 2012 | 24.04 | 24.49 | 24.02 | 24.40 | 598,667 | +0.49(+2.05%) |
Apr 16, 2012 | 23.80 | 24.04 | 23.64 | 23.91 | 716,359 | +0.18(+0.76%) |
Apr 13, 2012 | 23.95 | 24.11 | 23.61 | 23.73 | 656,494 | -0.34(-1.41%) |
Apr 12, 2012 | 23.86 | 24.13 | 23.74 | 24.07 | 635,233 | +0.28(+1.18%) |
Apr 11, 2012 | 23.81 | 24.00 | 23.61 | 23.79 | 713,627 | +0.23(+0.98%) |
Apr 10, 2012 | 24.39 | 24.42 | 23.49 | 23.56 | 1,097,388 | -0.83(-3.40%) |
Apr 09, 2012 | 24.25 | 24.49 | 24.10 | 24.39 | 714,687 | -0.30(-1.22%) |
Apr 05, 2012 | 24.70 | 25.02 | 24.58 | 24.69 | 862,489 | +0.00(+0.00%) |
Apr 04, 2012 | 24.75 | 24.97 | 24.51 | 24.69 | 844,199 | -0.29(-1.16%) |
Apr 03, 2012 | 25.04 | 25.27 | 24.83 | 24.98 | 945,044 | -0.15(-0.60%) |