Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.75 | 20.02 | 19.71 | 19.85 | 4,606,613 | +0.04(+0.21%) |
Feb 27, 2013 | 19.42 | 19.91 | 19.42 | 19.80 | 3,110,899 | +0.25(+1.26%) |
Feb 26, 2013 | 19.23 | 19.59 | 18.84 | 19.56 | 5,176,312 | +0.46(+2.40%) |
Feb 25, 2013 | 19.86 | 20.01 | 19.06 | 19.10 | 4,805,943 | -0.71(-3.61%) |
Feb 22, 2013 | 19.79 | 19.92 | 19.45 | 19.81 | 4,135,899 | +0.22(+1.13%) |
Feb 21, 2013 | 20.06 | 20.12 | 19.36 | 19.59 | 6,073,466 | -0.51(-2.54%) |
Feb 20, 2013 | 20.80 | 20.80 | 20.09 | 20.10 | 5,639,388 | -0.62(-3.00%) |
Feb 19, 2013 | 20.77 | 20.95 | 20.67 | 20.72 | 5,387,107 | +0.05(+0.25%) |
Feb 15, 2013 | 20.79 | 20.88 | 20.43 | 20.67 | 4,357,542 | -0.16(-0.78%) |
Feb 14, 2013 | 20.38 | 20.85 | 20.32 | 20.83 | 4,787,838 | +0.37(+1.83%) |
Feb 13, 2013 | 20.27 | 20.46 | 20.23 | 20.46 | 3,832,501 | +0.27(+1.35%) |
Feb 12, 2013 | 20.25 | 20.37 | 20.03 | 20.19 | 4,442,769 | +0.14(+0.68%) |
Feb 11, 2013 | 20.03 | 20.16 | 19.84 | 20.05 | 4,747,625 | +0.09(+0.47%) |
Feb 08, 2013 | 19.64 | 19.98 | 19.41 | 19.96 | 6,894,548 | +0.48(+2.49%) |
Feb 07, 2013 | 19.17 | 19.79 | 18.75 | 19.47 | 21,943,776 | +1.79(+10.10%) |
Feb 06, 2013 | 17.40 | 17.74 | 17.30 | 17.69 | 4,549,602 | +0.42(+2.41%) |
Feb 04, 2013 | 17.38 | 17.49 | 17.13 | 17.27 | 2,621,335 | -0.32(-1.81%) |
Feb 01, 2013 | 17.33 | 17.67 | 17.02 | 17.59 | 3,584,058 | +0.29(+1.70%) |
Jan 31, 2013 | 17.17 | 17.41 | 17.12 | 17.30 | 2,525,747 | +0.13(+0.74%) |
Jan 30, 2013 | 17.22 | 17.26 | 17.01 | 17.17 | 2,914,882 | -0.02(-0.10%) |
Jan 29, 2013 | 17.15 | 17.26 | 16.95 | 17.19 | 3,339,375 | +0.05(+0.30%) |
Jan 28, 2013 | 17.15 | 17.36 | 17.01 | 17.13 | 3,731,902 | +0.00(+0.00%) |
Jan 25, 2013 | 17.13 | 17.35 | 16.90 | 17.13 | 3,769,261 | +0.03(+0.15%) |
Jan 24, 2013 | 16.79 | 17.22 | 16.66 | 17.11 | 5,515,834 | +0.29(+1.72%) |
Jan 23, 2013 | 16.71 | 16.89 | 16.62 | 16.82 | 2,525,711 | +0.10(+0.58%) |
Jan 22, 2013 | 16.42 | 16.79 | 16.33 | 16.72 | 3,198,632 | +0.17(+1.03%) |
Jan 18, 2013 | 16.23 | 16.60 | 16.22 | 16.55 | 3,905,255 | +0.32(+1.96%) |
Jan 17, 2013 | 16.30 | 16.39 | 16.06 | 16.23 | 3,186,410 | +0.09(+0.53%) |
Jan 16, 2013 | 16.31 | 16.35 | 15.93 | 16.15 | 6,570,901 | -0.23(-1.40%) |
Jan 15, 2013 | 16.07 | 16.39 | 15.95 | 16.38 | 2,274,133 | +0.27(+1.69%) |
Jan 14, 2013 | 16.28 | 16.39 | 16.05 | 16.11 | 1,845,891 | -0.13(-0.79%) |
Jan 11, 2013 | 16.47 | 16.50 | 16.04 | 16.23 | 3,457,904 | -0.24(-1.45%) |
Jan 10, 2013 | 16.63 | 16.76 | 16.23 | 16.47 | 3,438,026 | +0.01(+0.05%) |
Jan 09, 2013 | 16.33 | 16.49 | 16.26 | 16.46 | 2,476,555 | +0.19(+1.15%) |
Jan 08, 2013 | 16.45 | 16.50 | 16.01 | 16.28 | 3,110,132 | -0.22(-1.34%) |
Jan 07, 2013 | 16.83 | 16.84 | 16.44 | 16.50 | 3,168,560 | -0.09(-0.51%) |
Jan 04, 2013 | 16.43 | 16.65 | 16.37 | 16.58 | 2,694,238 | +0.29(+1.77%) |
Jan 03, 2013 | 16.19 | 16.65 | 15.99 | 16.29 | 4,098,372 | +0.12(+0.74%) |
Jan 02, 2013 | 16.00 | 16.18 | 15.81 | 16.17 | 2,083,103 | +0.34(+2.15%) |
Dec 31, 2012 | 15.36 | 15.88 | 15.34 | 15.83 | 3,584,872 | +0.43(+2.76%) |
Dec 28, 2012 | 15.50 | 15.63 | 15.28 | 15.41 | 1,523,301 | -0.29(-1.84%) |
Dec 27, 2012 | 15.56 | 15.76 | 15.40 | 15.70 | 2,491,515 | +0.13(+0.82%) |
Dec 26, 2012 | 15.67 | 15.90 | 15.49 | 15.57 | 1,814,015 | +0.00(+0.00%) |
Dec 24, 2012 | 15.67 | 15.78 | 15.48 | 15.57 | 942,428 | -0.18(-1.13%) |
Dec 21, 2012 | 15.69 | 15.99 | 15.60 | 15.75 | 4,737,429 | -0.36(-2.22%) |
Dec 20, 2012 | 16.05 | 16.16 | 15.86 | 16.11 | 2,519,844 | +0.09(+0.53%) |
Dec 19, 2012 | 16.01 | 16.34 | 15.87 | 16.02 | 3,474,907 | +0.05(+0.32%) |
Dec 18, 2012 | 15.11 | 16.15 | 15.01 | 15.97 | 6,881,100 | +0.88(+5.86%) |
Dec 17, 2012 | 14.86 | 15.12 | 14.81 | 15.09 | 2,747,656 | +0.26(+1.78%) |
Dec 14, 2012 | 14.80 | 14.95 | 14.67 | 14.82 | 3,380,264 | -0.03(-0.23%) |
Dec 13, 2012 | 15.14 | 15.17 | 14.71 | 14.86 | 3,652,889 | -0.33(-2.18%) |
Dec 12, 2012 | 15.30 | 15.47 | 15.05 | 15.19 | 4,167,215 | -0.15(-1.00%) |
Dec 11, 2012 | 15.62 | 15.62 | 15.29 | 15.34 | 3,846,881 | -0.13(-0.82%) |
Dec 10, 2012 | 15.32 | 15.56 | 15.29 | 15.47 | 2,718,736 | +0.09(+0.61%) |
Dec 07, 2012 | 15.42 | 15.61 | 15.31 | 15.37 | 3,186,685 | +0.10(+0.67%) |
Dec 06, 2012 | 15.20 | 15.48 | 15.15 | 15.27 | 2,793,832 | +0.05(+0.33%) |
Dec 05, 2012 | 15.15 | 15.39 | 15.02 | 15.22 | 2,584,424 | +0.13(+0.84%) |
Dec 04, 2012 | 14.99 | 15.26 | 14.88 | 15.09 | 2,876,356 | +0.02(+0.14%) |
Nov 30, 2012 | 14.89 | 15.64 | 14.89 | 15.07 | 5,960,139 | +0.20(+1.34%) |
Nov 29, 2012 | 14.64 | 14.97 | 14.61 | 14.87 | 3,410,430 | +0.39(+2.69%) |
Nov 28, 2012 | 14.54 | 14.55 | 14.26 | 14.48 | 5,730,171 | +0.07(+0.47%) |
Nov 27, 2012 | 14.58 | 14.67 | 14.28 | 14.42 | 3,528,839 | -0.20(-1.39%) |
Nov 26, 2012 | 14.84 | 14.85 | 14.58 | 14.62 | 2,686,717 | -0.27(-1.82%) |
Nov 23, 2012 | 14.81 | 14.98 | 14.67 | 14.89 | 1,190,325 | +0.13(+0.86%) |
Nov 21, 2012 | 14.55 | 14.81 | 14.52 | 14.76 | 3,827,543 | +0.21(+1.46%) |
Nov 20, 2012 | 14.47 | 14.70 | 14.30 | 14.55 | 3,430,861 | +0.03(+0.17%) |
Nov 19, 2012 | 14.18 | 14.58 | 14.09 | 14.53 | 2,769,161 | +0.47(+3.38%) |
Nov 16, 2012 | 13.87 | 14.08 | 13.70 | 14.05 | 4,224,758 | +0.20(+1.41%) |
Nov 15, 2012 | 13.67 | 14.02 | 13.54 | 13.86 | 4,302,942 | +0.20(+1.49%) |
Nov 14, 2012 | 13.81 | 14.03 | 13.64 | 13.65 | 4,146,271 | -0.03(-0.19%) |
Nov 13, 2012 | 13.62 | 13.95 | 13.55 | 13.68 | 4,055,724 | -0.08(-0.62%) |
Nov 12, 2012 | 13.63 | 13.85 | 13.48 | 13.76 | 1,923,578 | +0.15(+1.12%) |
Nov 09, 2012 | 13.29 | 13.76 | 13.21 | 13.61 | 3,804,625 | +0.23(+1.71%) |
Nov 08, 2012 | 13.83 | 14.21 | 13.38 | 13.38 | 5,727,072 | -0.43(-3.13%) |
Nov 07, 2012 | 14.19 | 14.19 | 13.78 | 13.81 | 4,342,644 | -0.59(-4.06%) |
Nov 06, 2012 | 14.19 | 14.40 | 13.90 | 14.40 | 5,114,067 | +0.29(+2.04%) |
Nov 05, 2012 | 13.85 | 14.22 | 13.79 | 14.11 | 2,644,004 | +0.28(+2.02%) |
Nov 02, 2012 | 14.22 | 14.25 | 13.81 | 13.83 | 5,015,580 | -0.32(-2.28%) |
Nov 01, 2012 | 13.94 | 14.32 | 13.68 | 14.15 | 4,970,352 | +0.43(+3.15%) |
Oct 31, 2012 | 13.99 | 14.04 | 13.68 | 13.72 | 4,601,964 | -0.23(-1.64%) |
Oct 26, 2012 | 14.17 | 13.95 | 13.95 | 13.95 | 4,676,641 | -0.36(-2.55%) |
Oct 25, 2012 | 14.10 | 14.60 | 14.03 | 14.31 | 6,104,011 | +0.05(+0.36%) |
Oct 24, 2012 | 14.42 | 14.95 | 14.13 | 14.26 | 4,900,039 | -0.01(-0.06%) |
Oct 23, 2012 | 14.25 | 14.31 | 13.93 | 14.27 | 3,222,507 | -0.41(-2.77%) |
Oct 19, 2012 | 14.98 | 14.99 | 14.65 | 14.68 | 4,731,707 | -0.42(-2.78%) |
Oct 18, 2012 | 15.04 | 15.26 | 14.87 | 15.10 | 4,700,981 | -0.01(-0.08%) |
Oct 17, 2012 | 14.59 | 15.15 | 14.31 | 15.11 | 4,116,046 | +0.42(+2.89%) |
Oct 16, 2012 | 14.40 | 14.94 | 14.36 | 14.69 | 4,687,195 | +0.34(+2.36%) |
Oct 15, 2012 | 14.37 | 14.41 | 14.09 | 14.35 | 2,618,492 | -0.04(-0.30%) |
Oct 12, 2012 | 14.21 | 14.55 | 13.83 | 14.39 | 4,173,378 | +0.09(+0.60%) |
Oct 11, 2012 | 13.91 | 14.40 | 13.77 | 14.31 | 4,433,395 | +0.56(+4.07%) |
Oct 10, 2012 | 13.88 | 14.11 | 13.69 | 13.75 | 4,675,672 | -0.28(-1.99%) |
Oct 09, 2012 | 13.44 | 14.40 | 13.43 | 14.03 | 8,424,258 | +0.56(+4.16%) |
Oct 08, 2012 | 13.11 | 13.71 | 13.02 | 13.47 | 5,785,047 | +0.35(+2.65%) |
Oct 05, 2012 | 13.14 | 13.34 | 12.92 | 13.12 | 4,519,288 | -0.01(-0.06%) |
Oct 04, 2012 | 12.87 | 13.25 | 12.83 | 13.13 | 5,030,952 | +0.34(+2.69%) |
Oct 03, 2012 | 13.25 | 13.37 | 12.68 | 12.78 | 4,927,696 | -0.61(-4.59%) |
Oct 02, 2012 | 13.30 | 13.43 | 13.02 | 13.40 | 5,985,825 | +0.05(+0.38%) |
Oct 01, 2012 | 13.38 | 13.64 | 13.32 | 13.35 | 3,862,458 | -0.07(-0.51%) |
Sep 28, 2012 | 13.49 | 13.61 | 13.33 | 13.42 | 4,278,785 | -0.13(-0.94%) |
Sep 27, 2012 | 13.54 | 13.67 | 13.36 | 13.54 | 4,239,273 | +0.11(+0.82%) |
Sep 26, 2012 | 13.66 | 13.66 | 13.25 | 13.43 | 6,951,543 | -0.30(-2.16%) |
Sep 25, 2012 | 14.67 | 14.75 | 13.69 | 13.73 | 7,014,243 | -0.89(-6.09%) |
Sep 24, 2012 | 14.54 | 14.82 | 14.53 | 14.62 | 3,661,844 | -0.19(-1.26%) |
Sep 21, 2012 | 14.51 | 14.82 | 14.46 | 14.81 | 6,600,347 | +0.14(+0.92%) |
Sep 20, 2012 | 14.39 | 14.70 | 14.16 | 14.67 | 8,082,907 | +0.20(+1.41%) |
Sep 19, 2012 | 14.62 | 14.68 | 14.41 | 14.47 | 4,089,180 | -0.14(-0.93%) |
Sep 18, 2012 | 14.63 | 14.67 | 14.46 | 14.60 | 5,377,049 | -0.09(-0.63%) |
Sep 17, 2012 | 14.69 | 14.88 | 14.51 | 14.70 | 5,578,440 | -0.09(-0.63%) |
Sep 14, 2012 | 14.59 | 15.05 | 14.53 | 14.79 | 3,508,384 | +0.34(+2.33%) |
Sep 13, 2012 | 13.86 | 14.53 | 13.57 | 14.45 | 6,873,797 | +0.59(+4.24%) |
Sep 12, 2012 | 13.70 | 14.00 | 13.70 | 13.86 | 3,730,155 | +0.18(+1.30%) |
Sep 11, 2012 | 13.34 | 13.73 | 13.34 | 13.69 | 3,019,866 | +0.41(+3.05%) |
Sep 10, 2012 | 13.53 | 13.73 | 13.24 | 13.28 | 3,445,673 | -0.33(-2.42%) |
Sep 07, 2012 | 13.53 | 13.87 | 13.46 | 13.61 | 6,257,237 | +0.31(+2.35%) |
Sep 06, 2012 | 13.01 | 13.47 | 12.99 | 13.30 | 4,909,136 | +0.41(+3.22%) |
Sep 05, 2012 | 12.67 | 13.26 | 12.57 | 12.88 | 7,583,950 | +0.27(+2.14%) |
Sep 04, 2012 | 12.84 | 12.87 | 12.33 | 12.61 | 3,195,603 | -0.23(-1.78%) |
Aug 31, 2012 | 12.83 | 12.98 | 12.66 | 12.84 | 2,958,532 | +0.16(+1.27%) |
Aug 30, 2012 | 12.71 | 12.73 | 12.44 | 12.68 | 2,192,538 | -0.10(-0.79%) |
Aug 29, 2012 | 12.95 | 12.95 | 12.70 | 12.78 | 1,917,282 | -0.33(-2.51%) |
Aug 27, 2012 | 13.32 | 13.35 | 13.06 | 13.11 | 2,112,020 | -0.13(-0.96%) |
Aug 24, 2012 | 13.10 | 13.29 | 12.83 | 13.24 | 4,901,819 | +0.08(+0.58%) |
Aug 23, 2012 | 13.65 | 13.79 | 13.16 | 13.16 | 3,810,945 | -0.51(-3.71%) |
Aug 22, 2012 | 13.71 | 13.94 | 13.53 | 13.67 | 3,480,359 | -0.10(-0.74%) |
Aug 21, 2012 | 13.85 | 14.08 | 13.72 | 13.77 | 2,176,645 | -0.01(-0.06%) |
Aug 20, 2012 | 13.64 | 13.96 | 13.63 | 13.78 | 4,313,211 | +0.14(+0.99%) |
Aug 17, 2012 | 13.55 | 13.74 | 13.55 | 13.64 | 3,533,379 | +0.03(+0.19%) |
Aug 16, 2012 | 13.48 | 13.72 | 13.42 | 13.62 | 4,432,369 | +0.17(+1.26%) |
Aug 15, 2012 | 13.69 | 13.74 | 13.37 | 13.45 | 4,322,859 | -0.28(-2.03%) |
Aug 14, 2012 | 13.98 | 14.11 | 13.65 | 13.73 | 4,617,907 | -0.17(-1.22%) |
Aug 13, 2012 | 14.10 | 14.12 | 13.80 | 13.90 | 5,051,682 | -0.26(-1.85%) |
Aug 10, 2012 | 14.03 | 14.17 | 13.91 | 14.16 | 3,739,716 | -0.01(-0.06%) |
Aug 09, 2012 | 13.60 | 14.30 | 13.58 | 14.17 | 5,823,138 | +0.59(+4.36%) |
Aug 08, 2012 | 13.49 | 13.65 | 13.46 | 13.58 | 3,255,332 | +0.00(+0.00%) |
Aug 07, 2012 | 13.36 | 13.90 | 13.36 | 13.58 | 4,344,323 | +0.31(+2.36%) |
Aug 06, 2012 | 13.25 | 13.51 | 13.21 | 13.26 | 2,958,928 | +0.09(+0.71%) |
Aug 03, 2012 | 13.13 | 13.31 | 13.00 | 13.17 | 3,219,812 | +0.26(+2.03%) |
Aug 02, 2012 | 13.04 | 13.20 | 12.68 | 12.91 | 3,986,025 | -0.31(-2.37%) |
Aug 01, 2012 | 13.18 | 13.46 | 12.94 | 13.22 | 4,634,882 | +0.14(+1.03%) |
Jul 31, 2012 | 13.48 | 13.59 | 12.89 | 13.09 | 5,826,960 | -0.38(-2.82%) |
Jul 30, 2012 | 13.70 | 13.79 | 13.23 | 13.47 | 3,858,181 | -0.20(-1.48%) |
Jul 27, 2012 | 13.34 | 13.81 | 13.14 | 13.67 | 5,491,460 | +0.44(+3.32%) |
Jul 26, 2012 | 13.62 | 13.74 | 12.74 | 13.23 | 11,254,341 | +0.65(+5.17%) |
Jul 25, 2012 | 12.71 | 12.82 | 12.24 | 12.58 | 6,091,412 | -0.12(-0.93%) |
Jul 24, 2012 | 12.83 | 12.90 | 12.34 | 12.70 | 5,388,301 | -0.14(-1.12%) |
Jul 23, 2012 | 12.68 | 12.89 | 12.38 | 12.84 | 3,158,521 | -0.06(-0.46%) |
Jul 20, 2012 | 12.81 | 13.16 | 12.73 | 12.90 | 5,096,916 | +0.07(+0.56%) |
Jul 19, 2012 | 12.89 | 13.04 | 12.79 | 12.83 | 4,016,552 | +0.05(+0.43%) |
Jul 18, 2012 | 12.28 | 12.93 | 12.21 | 12.77 | 6,375,409 | +0.46(+3.71%) |
Jul 17, 2012 | 11.98 | 12.35 | 11.78 | 12.32 | 5,709,933 | +0.41(+3.48%) |
Jul 16, 2012 | 11.80 | 12.05 | 11.61 | 11.90 | 3,769,661 | +0.03(+0.21%) |
Jul 13, 2012 | 11.70 | 11.92 | 11.61 | 11.88 | 4,487,890 | +0.22(+1.89%) |
Jul 12, 2012 | 11.69 | 11.75 | 11.33 | 11.66 | 6,847,960 | -0.19(-1.57%) |
Jul 11, 2012 | 11.89 | 12.11 | 11.76 | 11.84 | 5,943,282 | +0.01(+0.07%) |
Jul 10, 2012 | 12.47 | 12.54 | 11.70 | 11.84 | 3,236,529 | -0.51(-4.11%) |
Jul 09, 2012 | 12.29 | 12.45 | 12.12 | 12.34 | 2,830,171 | +0.00(+0.00%) |
Jul 06, 2012 | 12.27 | 12.46 | 12.13 | 12.34 | 2,914,919 | -0.11(-0.88%) |
Jul 05, 2012 | 12.47 | 12.66 | 12.20 | 12.45 | 3,426,684 | -0.05(-0.41%) |
Jul 03, 2012 | 12.12 | 12.64 | 12.06 | 12.50 | 5,312,756 | +0.57(+4.74%) |
Jul 02, 2012 | 12.33 | 12.44 | 11.78 | 11.94 | 5,247,860 | -0.37(-3.02%) |
Jun 29, 2012 | 12.09 | 12.44 | 11.97 | 12.31 | 6,783,782 | +0.50(+4.22%) |
Jun 28, 2012 | 11.39 | 11.89 | 11.39 | 11.81 | 5,142,254 | +0.30(+2.57%) |
Jun 27, 2012 | 11.22 | 11.56 | 11.07 | 11.51 | 5,667,834 | +0.33(+2.95%) |
Jun 26, 2012 | 11.00 | 11.23 | 10.83 | 11.18 | 4,979,459 | +0.12(+1.07%) |
Jun 25, 2012 | 11.45 | 11.47 | 11.01 | 11.07 | 4,402,935 | -0.63(-5.42%) |
Jun 22, 2012 | 11.78 | 11.82 | 11.45 | 11.70 | 3,527,166 | +0.07(+0.62%) |
Jun 21, 2012 | 12.50 | 12.51 | 11.57 | 11.63 | 4,710,491 | -0.83(-6.68%) |
Jun 20, 2012 | 12.38 | 12.67 | 12.34 | 12.46 | 6,036,201 | +0.14(+1.10%) |
Jun 19, 2012 | 11.87 | 12.36 | 11.83 | 12.33 | 6,849,149 | +0.51(+4.29%) |
Jun 18, 2012 | 11.64 | 11.85 | 11.62 | 11.82 | 2,908,605 | -0.08(-0.71%) |
Jun 15, 2012 | 11.77 | 11.95 | 11.55 | 11.90 | 5,291,642 | +0.11(+0.93%) |
Jun 14, 2012 | 11.68 | 11.89 | 11.59 | 11.79 | 3,673,861 | +0.16(+1.42%) |
Jun 13, 2012 | 11.81 | 12.09 | 11.55 | 11.63 | 4,951,596 | -0.33(-2.79%) |
Jun 12, 2012 | 12.08 | 12.26 | 11.85 | 11.96 | 4,973,254 | -0.07(-0.56%) |
Jun 11, 2012 | 12.75 | 12.85 | 12.01 | 12.03 | 4,584,320 | -0.53(-4.23%) |
Jun 08, 2012 | 12.59 | 12.70 | 12.34 | 12.56 | 2,766,444 | -0.11(-0.86%) |
Jun 07, 2012 | 12.86 | 13.15 | 12.43 | 12.67 | 5,164,871 | -0.15(-1.18%) |
Jun 06, 2012 | 12.89 | 13.17 | 12.63 | 12.82 | 6,633,132 | +0.08(+0.59%) |
Jun 05, 2012 | 12.69 | 13.10 | 12.64 | 12.75 | 5,711,953 | -0.03(-0.20%) |
Jun 04, 2012 | 12.51 | 12.79 | 12.27 | 12.77 | 4,712,564 | +0.38(+3.06%) |
Jun 01, 2012 | 12.48 | 12.83 | 12.37 | 12.39 | 4,428,747 | -0.35(-2.71%) |
May 31, 2012 | 13.09 | 13.12 | 12.59 | 12.74 | 3,290,265 | -0.30(-2.33%) |
May 30, 2012 | 13.39 | 13.39 | 12.99 | 13.04 | 3,421,563 | -0.53(-3.91%) |
May 29, 2012 | 13.46 | 13.72 | 13.34 | 13.57 | 3,815,011 | +0.30(+2.29%) |
May 25, 2012 | 13.24 | 13.37 | 13.04 | 13.27 | 2,380,179 | +0.14(+1.09%) |
May 24, 2012 | 13.46 | 13.46 | 12.90 | 13.12 | 3,666,825 | -0.24(-1.77%) |
May 23, 2012 | 12.74 | 13.36 | 12.60 | 13.36 | 3,588,559 | +0.51(+3.93%) |
May 22, 2012 | 13.02 | 13.51 | 12.72 | 12.86 | 4,885,715 | -0.12(-0.91%) |
May 21, 2012 | 12.22 | 13.00 | 12.17 | 12.97 | 3,547,770 | +0.83(+6.80%) |
May 18, 2012 | 12.40 | 12.69 | 12.14 | 12.15 | 3,236,156 | -0.19(-1.50%) |
May 17, 2012 | 12.28 | 12.71 | 12.21 | 12.33 | 5,752,449 | +0.11(+0.90%) |
May 16, 2012 | 12.34 | 12.73 | 12.17 | 12.22 | 3,952,618 | -0.08(-0.68%) |
May 15, 2012 | 12.89 | 12.97 | 12.10 | 12.31 | 7,264,815 | -0.56(-4.32%) |
May 14, 2012 | 12.90 | 13.18 | 12.71 | 12.86 | 4,449,457 | -0.18(-1.36%) |
May 11, 2012 | 13.34 | 13.57 | 12.99 | 13.04 | 4,467,904 | -0.43(-3.19%) |
May 10, 2012 | 13.47 | 13.82 | 13.32 | 13.47 | 7,447,499 | +0.18(+1.33%) |
May 09, 2012 | 12.95 | 13.35 | 12.79 | 13.29 | 5,497,601 | +0.13(+1.02%) |
May 08, 2012 | 12.95 | 13.18 | 12.52 | 13.16 | 5,842,108 | +0.16(+1.23%) |
May 07, 2012 | 12.80 | 13.08 | 12.59 | 13.00 | 4,811,251 | +0.13(+1.05%) |
May 04, 2012 | 13.04 | 13.05 | 12.66 | 12.86 | 6,058,282 | -0.29(-2.18%) |
May 03, 2012 | 13.52 | 13.60 | 13.13 | 13.15 | 5,528,870 | -0.40(-2.92%) |
May 02, 2012 | 13.83 | 13.84 | 13.53 | 13.55 | 3,362,247 | -0.46(-3.31%) |
May 01, 2012 | 13.72 | 14.19 | 13.44 | 14.01 | 4,692,893 | +0.38(+2.78%) |
Apr 30, 2012 | 13.71 | 13.86 | 13.50 | 13.63 | 5,205,622 | -0.12(-0.86%) |
Apr 27, 2012 | 14.19 | 14.19 | 13.65 | 13.75 | 5,737,256 | -0.54(-3.77%) |
Apr 26, 2012 | 14.73 | 14.88 | 13.99 | 14.29 | 8,908,801 | +0.09(+0.65%) |
Apr 25, 2012 | 13.88 | 14.22 | 13.76 | 14.19 | 6,094,010 | +0.55(+4.01%) |
Apr 24, 2012 | 13.51 | 13.87 | 13.51 | 13.65 | 4,778,028 | +0.15(+1.12%) |
Apr 23, 2012 | 13.29 | 13.64 | 13.06 | 13.50 | 2,972,833 | +0.08(+0.56%) |
Apr 20, 2012 | 13.67 | 13.87 | 13.39 | 13.42 | 2,700,836 | -0.15(-1.12%) |
Apr 19, 2012 | 13.43 | 13.88 | 13.40 | 13.57 | 3,976,297 | +0.15(+1.13%) |
Apr 18, 2012 | 13.41 | 13.78 | 13.30 | 13.42 | 3,205,223 | -0.03(-0.19%) |
Apr 17, 2012 | 13.34 | 13.78 | 13.34 | 13.44 | 4,534,246 | +0.25(+1.92%) |
Apr 16, 2012 | 13.76 | 13.81 | 13.15 | 13.19 | 5,523,269 | -0.45(-3.33%) |
Apr 13, 2012 | 14.25 | 14.25 | 13.63 | 13.65 | 4,712,648 | -0.69(-4.82%) |
Apr 12, 2012 | 13.80 | 14.46 | 13.77 | 14.34 | 4,557,381 | +0.56(+4.10%) |
Apr 11, 2012 | 13.82 | 13.97 | 13.69 | 13.77 | 4,402,914 | +0.10(+0.74%) |
Apr 10, 2012 | 14.00 | 14.12 | 13.48 | 13.67 | 5,027,963 | -0.38(-2.70%) |
Apr 09, 2012 | 14.07 | 14.43 | 13.91 | 14.05 | 3,486,590 | -0.22(-1.54%) |
Apr 05, 2012 | 14.13 | 14.50 | 14.07 | 14.27 | 4,751,320 | +0.15(+1.07%) |
Apr 04, 2012 | 14.35 | 14.46 | 14.09 | 14.12 | 4,135,695 | -0.42(-2.90%) |
Apr 03, 2012 | 14.55 | 14.66 | 14.30 | 14.54 | 5,022,382 | -0.01(-0.06%) |
Apr 02, 2012 | 14.60 | 14.91 | 14.34 | 14.55 | 4,123,141 | -0.02(-0.12%) |
Mar 30, 2012 | 14.48 | 14.62 | 14.24 | 14.57 | 3,118,036 | +0.17(+1.17%) |
Mar 29, 2012 | 14.36 | 14.54 | 14.18 | 14.40 | 3,889,374 | -0.08(-0.52%) |
Mar 28, 2012 | 14.71 | 14.78 | 14.30 | 14.47 | 5,893,343 | -0.31(-2.11%) |
Mar 27, 2012 | 15.05 | 15.12 | 14.59 | 14.78 | 5,848,361 | -0.26(-1.74%) |
Mar 26, 2012 | 15.24 | 15.26 | 14.97 | 15.05 | 4,597,578 | -0.03(-0.17%) |
Mar 23, 2012 | 14.83 | 15.25 | 14.73 | 15.07 | 3,939,738 | +0.24(+1.65%) |
Mar 22, 2012 | 15.10 | 15.13 | 14.78 | 14.83 | 5,157,842 | -0.40(-2.66%) |
Mar 21, 2012 | 15.04 | 15.25 | 14.73 | 15.23 | 6,259,120 | -0.05(-0.33%) |
Mar 20, 2012 | 15.74 | 15.74 | 15.26 | 15.28 | 2,997,274 | -0.57(-3.61%) |
Mar 19, 2012 | 15.93 | 16.04 | 15.68 | 15.85 | 2,243,792 | -0.04(-0.26%) |
Mar 16, 2012 | 15.41 | 15.97 | 15.41 | 15.90 | 3,304,827 | +0.52(+3.40%) |
Mar 15, 2012 | 15.43 | 15.52 | 15.06 | 15.37 | 2,530,099 | +0.03(+0.22%) |
Mar 14, 2012 | 15.74 | 15.90 | 15.29 | 15.34 | 3,089,075 | -0.39(-2.46%) |
Mar 13, 2012 | 15.54 | 15.81 | 15.26 | 15.73 | 3,380,000 | +0.24(+1.58%) |
Mar 12, 2012 | 15.74 | 15.81 | 15.36 | 15.48 | 3,165,669 | -0.39(-2.49%) |
Mar 09, 2012 | 15.94 | 16.21 | 15.74 | 15.88 | 2,554,750 | -0.03(-0.21%) |
Mar 08, 2012 | 16.02 | 16.14 | 15.81 | 15.91 | 3,645,136 | +0.06(+0.37%) |
Mar 07, 2012 | 15.90 | 16.11 | 15.74 | 15.85 | 3,359,193 | +0.06(+0.37%) |
Mar 06, 2012 | 15.87 | 15.91 | 15.60 | 15.79 | 4,194,386 | -0.20(-1.23%) |
Mar 05, 2012 | 16.23 | 16.28 | 15.90 | 15.99 | 3,714,821 | -0.28(-1.73%) |
Mar 02, 2012 | 16.40 | 16.55 | 16.14 | 16.27 | 3,764,289 | -0.16(-0.97%) |