Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 17.41 | 17.73 | 17.36 | 17.68 | 6,218,558 | +0.20(+1.13%) |
Dec 28, 2012 | 17.55 | 17.71 | 17.47 | 17.48 | 3,576,787 | -0.28(-1.55%) |
Dec 27, 2012 | 17.69 | 17.83 | 17.47 | 17.76 | 6,180,159 | +0.17(+0.94%) |
Dec 26, 2012 | 17.63 | 17.70 | 17.54 | 17.59 | 3,149,354 | -0.02(-0.09%) |
Dec 24, 2012 | 17.46 | 17.66 | 17.46 | 17.61 | 1,520,197 | +0.06(+0.36%) |
Dec 21, 2012 | 17.54 | 17.91 | 17.40 | 17.55 | 8,746,548 | -0.50(-2.80%) |
Dec 20, 2012 | 17.77 | 18.05 | 17.69 | 18.05 | 5,440,013 | +0.28(+1.60%) |
Dec 19, 2012 | 17.85 | 17.97 | 17.74 | 17.77 | 7,492,736 | +0.02(+0.09%) |
Dec 18, 2012 | 17.45 | 17.80 | 17.44 | 17.75 | 5,167,807 | +0.35(+2.04%) |
Dec 17, 2012 | 16.95 | 17.42 | 16.87 | 17.40 | 10,273,199 | +0.60(+3.57%) |
Dec 14, 2012 | 16.95 | 16.98 | 16.65 | 16.80 | 5,122,109 | -0.17(-0.98%) |
Dec 13, 2012 | 17.30 | 17.43 | 16.94 | 16.96 | 6,375,221 | -0.34(-1.96%) |
Dec 12, 2012 | 17.45 | 17.55 | 17.28 | 17.30 | 5,593,730 | -0.12(-0.68%) |
Dec 11, 2012 | 17.29 | 17.44 | 17.17 | 17.42 | 6,404,651 | +0.21(+1.19%) |
Dec 10, 2012 | 17.16 | 17.34 | 17.09 | 17.21 | 3,099,166 | -0.06(-0.32%) |
Dec 07, 2012 | 17.12 | 17.33 | 17.06 | 17.27 | 4,317,284 | +0.20(+1.16%) |
Dec 06, 2012 | 16.95 | 17.10 | 16.87 | 17.07 | 4,913,042 | +0.08(+0.46%) |
Dec 05, 2012 | 16.58 | 17.07 | 16.50 | 16.99 | 6,931,916 | +0.48(+2.91%) |
Dec 04, 2012 | 16.61 | 16.65 | 16.42 | 16.51 | 5,334,525 | -0.20(-1.18%) |
Nov 30, 2012 | 16.62 | 16.80 | 16.58 | 16.71 | 5,227,987 | +0.03(+0.19%) |
Nov 29, 2012 | 16.69 | 16.73 | 16.50 | 16.68 | 4,656,054 | +0.14(+0.86%) |
Nov 28, 2012 | 16.33 | 16.54 | 16.13 | 16.54 | 5,531,352 | +0.13(+0.81%) |
Nov 27, 2012 | 16.62 | 16.75 | 16.37 | 16.40 | 5,095,921 | -0.24(-1.46%) |
Nov 26, 2012 | 16.61 | 16.76 | 16.49 | 16.65 | 4,055,057 | -0.09(-0.52%) |
Nov 23, 2012 | 16.70 | 16.78 | 16.59 | 16.73 | 1,744,578 | +0.10(+0.61%) |
Nov 21, 2012 | 16.50 | 16.68 | 16.36 | 16.63 | 5,913,448 | +0.18(+1.10%) |
Nov 20, 2012 | 16.32 | 16.54 | 16.17 | 16.45 | 4,046,686 | +0.07(+0.43%) |
Nov 19, 2012 | 16.27 | 16.45 | 16.13 | 16.38 | 6,138,947 | +0.39(+2.46%) |
Nov 16, 2012 | 16.03 | 16.08 | 15.79 | 15.99 | 7,193,176 | -0.06(-0.39%) |
Nov 15, 2012 | 15.93 | 16.29 | 15.88 | 16.05 | 8,818,373 | +0.16(+1.04%) |
Nov 14, 2012 | 16.21 | 16.28 | 15.81 | 15.88 | 5,999,103 | -0.25(-1.56%) |
Nov 13, 2012 | 16.21 | 16.48 | 16.10 | 16.14 | 5,662,848 | -0.27(-1.63%) |
Nov 12, 2012 | 16.46 | 16.47 | 16.24 | 16.40 | 5,961,057 | +0.06(+0.38%) |
Nov 09, 2012 | 16.06 | 16.50 | 15.95 | 16.34 | 7,564,770 | +0.29(+1.81%) |
Nov 08, 2012 | 16.38 | 16.68 | 16.05 | 16.05 | 6,910,054 | -0.27(-1.64%) |
Nov 07, 2012 | 16.74 | 16.75 | 16.30 | 16.32 | 10,138,400 | -0.74(-4.33%) |
Nov 06, 2012 | 16.89 | 17.20 | 16.83 | 17.05 | 6,732,569 | +0.22(+1.31%) |
Nov 05, 2012 | 16.68 | 16.90 | 16.47 | 16.83 | 6,212,444 | +0.14(+0.85%) |
Nov 02, 2012 | 16.81 | 17.35 | 16.37 | 16.69 | 16,239,391 | -0.52(-3.01%) |
Nov 01, 2012 | 17.17 | 17.43 | 17.06 | 17.21 | 8,993,309 | +0.16(+0.97%) |
Oct 31, 2012 | 16.88 | 17.16 | 16.71 | 17.05 | 9,276,282 | +0.00(+0.00%) |
Oct 26, 2012 | 17.60 | 17.05 | 17.05 | 17.05 | 12,770,863 | -0.60(-3.43%) |
Oct 25, 2012 | 17.61 | 17.80 | 17.34 | 17.65 | 9,114,794 | +0.31(+1.77%) |
Oct 24, 2012 | 17.36 | 17.59 | 17.23 | 17.34 | 8,355,039 | +0.19(+1.10%) |
Oct 23, 2012 | 16.98 | 17.23 | 16.87 | 17.16 | 9,250,444 | -0.18(-1.04%) |
Oct 19, 2012 | 17.65 | 17.68 | 17.19 | 17.34 | 10,955,368 | -0.35(-1.95%) |
Oct 18, 2012 | 17.29 | 17.77 | 17.28 | 17.68 | 12,267,904 | +0.34(+1.95%) |
Oct 17, 2012 | 17.21 | 17.46 | 17.13 | 17.34 | 9,803,573 | +0.15(+0.87%) |
Oct 16, 2012 | 17.08 | 17.31 | 17.00 | 17.20 | 9,052,269 | +0.27(+1.58%) |
Oct 15, 2012 | 16.86 | 16.95 | 16.71 | 16.93 | 5,824,136 | +0.18(+1.08%) |
Oct 12, 2012 | 16.76 | 16.92 | 16.54 | 16.75 | 9,246,372 | -0.13(-0.79%) |
Oct 11, 2012 | 16.73 | 17.03 | 16.61 | 16.88 | 11,167,618 | +0.38(+2.28%) |
Oct 10, 2012 | 16.49 | 16.65 | 16.39 | 16.50 | 11,133,033 | +0.03(+0.19%) |
Oct 09, 2012 | 16.72 | 16.81 | 16.41 | 16.47 | 10,258,048 | -0.24(-1.46%) |
Oct 08, 2012 | 16.51 | 16.77 | 16.44 | 16.72 | 7,150,475 | +0.07(+0.42%) |
Oct 05, 2012 | 16.50 | 17.02 | 16.50 | 16.65 | 22,169,172 | +0.35(+2.17%) |
Oct 04, 2012 | 15.66 | 16.32 | 15.66 | 16.29 | 16,485,734 | +0.71(+4.53%) |
Oct 03, 2012 | 15.48 | 15.60 | 15.37 | 15.59 | 8,115,896 | +0.13(+0.81%) |
Oct 02, 2012 | 15.34 | 15.48 | 15.27 | 15.46 | 9,594,158 | +0.22(+1.44%) |
Oct 01, 2012 | 15.46 | 15.69 | 15.21 | 15.24 | 15,607,922 | -0.02(-0.15%) |
Sep 28, 2012 | 15.37 | 15.62 | 15.22 | 15.26 | 24,370,588 | +0.11(+0.73%) |
Sep 27, 2012 | 15.08 | 15.27 | 14.92 | 15.15 | 15,807,757 | +0.49(+3.32%) |
Sep 26, 2012 | 14.77 | 14.82 | 14.58 | 14.67 | 6,722,168 | -0.10(-0.69%) |
Sep 25, 2012 | 15.22 | 15.30 | 14.73 | 14.77 | 8,761,150 | -0.42(-2.79%) |
Sep 24, 2012 | 15.13 | 15.33 | 15.13 | 15.19 | 7,286,228 | -0.03(-0.21%) |
Sep 21, 2012 | 15.27 | 15.33 | 15.10 | 15.22 | 10,752,788 | +0.11(+0.73%) |
Sep 20, 2012 | 15.26 | 15.29 | 15.03 | 15.11 | 9,180,114 | -0.33(-2.14%) |
Sep 19, 2012 | 15.55 | 15.69 | 15.43 | 15.44 | 5,619,444 | -0.01(-0.05%) |
Sep 18, 2012 | 15.65 | 15.70 | 15.36 | 15.45 | 9,006,610 | -0.27(-1.70%) |
Sep 17, 2012 | 15.89 | 15.96 | 15.63 | 15.72 | 5,903,746 | -0.25(-1.57%) |
Sep 14, 2012 | 15.70 | 16.25 | 15.67 | 15.97 | 11,505,895 | +0.34(+2.16%) |
Sep 13, 2012 | 15.17 | 15.70 | 14.89 | 15.63 | 14,678,299 | +0.46(+3.00%) |
Sep 12, 2012 | 15.21 | 15.36 | 15.13 | 15.18 | 9,212,417 | +0.09(+0.57%) |
Sep 11, 2012 | 15.00 | 15.15 | 14.97 | 15.09 | 7,505,023 | +0.14(+0.95%) |
Sep 10, 2012 | 15.19 | 15.29 | 14.93 | 14.95 | 10,106,244 | -0.34(-2.21%) |
Sep 07, 2012 | 14.74 | 15.42 | 14.72 | 15.29 | 13,905,166 | +0.67(+4.57%) |
Sep 06, 2012 | 14.29 | 14.79 | 14.25 | 14.62 | 11,564,781 | +0.45(+3.16%) |
Sep 05, 2012 | 14.22 | 14.49 | 14.16 | 14.17 | 14,444,081 | +0.27(+1.98%) |
Sep 04, 2012 | 14.05 | 14.16 | 13.85 | 13.90 | 8,507,188 | -0.18(-1.28%) |
Aug 31, 2012 | 14.04 | 14.19 | 13.95 | 14.08 | 7,770,819 | +0.14(+1.01%) |
Aug 30, 2012 | 13.80 | 14.01 | 13.67 | 13.94 | 7,117,605 | +0.03(+0.23%) |
Aug 29, 2012 | 13.88 | 13.98 | 13.81 | 13.91 | 5,360,699 | -0.10(-0.72%) |
Aug 27, 2012 | 14.21 | 14.23 | 13.98 | 14.01 | 4,719,572 | -0.16(-1.16%) |
Aug 24, 2012 | 13.98 | 14.23 | 13.98 | 14.17 | 5,137,473 | +0.11(+0.78%) |
Aug 23, 2012 | 14.19 | 14.32 | 14.05 | 14.06 | 5,005,024 | -0.17(-1.21%) |
Aug 22, 2012 | 14.41 | 14.56 | 14.15 | 14.23 | 8,167,830 | -0.25(-1.72%) |
Aug 21, 2012 | 14.21 | 14.63 | 14.16 | 14.48 | 15,179,564 | +0.34(+2.37%) |
Aug 20, 2012 | 13.75 | 14.17 | 13.75 | 14.15 | 9,477,345 | +0.32(+2.31%) |
Aug 17, 2012 | 13.90 | 14.01 | 13.77 | 13.83 | 5,529,251 | -0.05(-0.39%) |
Aug 16, 2012 | 13.68 | 13.96 | 13.66 | 13.88 | 7,875,385 | +0.19(+1.37%) |
Aug 15, 2012 | 13.46 | 13.73 | 13.39 | 13.69 | 5,510,716 | +0.20(+1.50%) |
Aug 14, 2012 | 13.50 | 13.69 | 13.41 | 13.49 | 7,145,440 | -0.06(-0.46%) |
Aug 13, 2012 | 13.53 | 13.71 | 13.48 | 13.55 | 5,425,596 | -0.04(-0.29%) |
Aug 10, 2012 | 13.39 | 13.65 | 13.36 | 13.59 | 6,056,422 | +0.09(+0.64%) |
Aug 09, 2012 | 13.34 | 13.72 | 13.33 | 13.51 | 6,952,095 | +0.18(+1.35%) |
Aug 08, 2012 | 13.34 | 13.46 | 13.30 | 13.33 | 8,931,927 | -0.07(-0.52%) |
Aug 07, 2012 | 13.48 | 13.73 | 13.38 | 13.40 | 10,367,236 | +0.03(+0.23%) |
Aug 06, 2012 | 13.26 | 13.56 | 13.24 | 13.37 | 10,305,753 | +0.16(+1.24%) |
Aug 03, 2012 | 12.84 | 13.30 | 12.84 | 13.20 | 13,290,638 | +0.59(+4.64%) |
Aug 02, 2012 | 12.32 | 13.19 | 12.22 | 12.62 | 16,071,300 | -0.12(-0.98%) |
Aug 01, 2012 | 13.01 | 13.19 | 12.69 | 12.74 | 11,928,865 | -0.10(-0.79%) |
Jul 31, 2012 | 12.77 | 12.93 | 12.68 | 12.84 | 11,649,927 | +0.05(+0.43%) |
Jul 30, 2012 | 12.80 | 12.98 | 12.70 | 12.79 | 9,399,654 | -0.05(-0.43%) |
Jul 27, 2012 | 12.78 | 12.94 | 12.63 | 12.84 | 10,922,153 | +0.23(+1.79%) |
Jul 26, 2012 | 12.75 | 12.80 | 12.49 | 12.62 | 9,013,759 | +0.15(+1.19%) |
Jul 25, 2012 | 12.52 | 12.62 | 12.38 | 12.47 | 8,337,915 | +0.03(+0.25%) |
Jul 24, 2012 | 12.55 | 12.61 | 12.23 | 12.44 | 6,559,760 | -0.12(-0.93%) |
Jul 23, 2012 | 12.45 | 12.61 | 12.22 | 12.55 | 10,620,380 | -0.15(-1.17%) |
Jul 20, 2012 | 13.03 | 13.04 | 12.66 | 12.70 | 7,455,092 | -0.46(-3.50%) |
Jul 19, 2012 | 13.18 | 13.23 | 13.02 | 13.16 | 6,446,106 | -0.02(-0.12%) |
Jul 18, 2012 | 13.06 | 13.34 | 13.03 | 13.18 | 8,829,659 | +0.03(+0.24%) |
Jul 17, 2012 | 12.98 | 13.15 | 12.59 | 13.15 | 12,200,923 | +0.23(+1.75%) |
Jul 16, 2012 | 13.07 | 13.13 | 12.81 | 12.92 | 4,264,318 | -0.26(-1.96%) |
Jul 13, 2012 | 12.84 | 13.23 | 12.80 | 13.18 | 6,399,952 | +0.41(+3.18%) |
Jul 12, 2012 | 12.90 | 12.92 | 12.60 | 12.77 | 9,291,279 | -0.27(-2.04%) |
Jul 11, 2012 | 13.02 | 13.16 | 12.93 | 13.04 | 6,712,927 | +0.01(+0.06%) |
Jul 10, 2012 | 13.23 | 13.40 | 12.95 | 13.03 | 8,181,400 | -0.10(-0.77%) |
Jul 09, 2012 | 13.25 | 13.27 | 12.97 | 13.13 | 5,010,355 | -0.15(-1.12%) |
Jul 06, 2012 | 13.29 | 13.31 | 13.04 | 13.28 | 7,502,851 | -0.20(-1.45%) |
Jul 05, 2012 | 13.73 | 13.78 | 13.46 | 13.48 | 5,694,469 | -0.41(-2.98%) |
Jul 03, 2012 | 13.63 | 14.03 | 13.57 | 13.89 | 4,153,039 | +0.27(+1.95%) |
Jul 02, 2012 | 13.82 | 13.93 | 13.47 | 13.62 | 5,933,577 | -0.14(-1.02%) |
Jun 29, 2012 | 13.62 | 13.77 | 13.53 | 13.76 | 7,825,569 | +0.52(+3.95%) |
Jun 28, 2012 | 13.06 | 13.27 | 12.93 | 13.24 | 6,580,231 | +0.02(+0.12%) |
Jun 27, 2012 | 12.95 | 13.27 | 12.87 | 13.23 | 4,826,679 | +0.32(+2.48%) |
Jun 26, 2012 | 12.84 | 12.99 | 12.73 | 12.91 | 6,001,920 | +0.14(+1.10%) |
Jun 25, 2012 | 13.11 | 13.11 | 12.72 | 12.77 | 6,405,822 | -0.52(-3.94%) |
Jun 22, 2012 | 13.17 | 13.33 | 13.09 | 13.29 | 6,163,051 | +0.21(+1.61%) |
Jun 21, 2012 | 13.59 | 13.72 | 13.05 | 13.08 | 5,517,411 | -0.48(-3.51%) |
Jun 20, 2012 | 13.48 | 13.72 | 13.41 | 13.55 | 6,242,353 | +0.07(+0.52%) |
Jun 19, 2012 | 13.14 | 13.54 | 13.14 | 13.48 | 5,324,722 | +0.46(+3.54%) |
Jun 18, 2012 | 13.13 | 13.22 | 12.96 | 13.02 | 6,846,232 | -0.26(-1.94%) |
Jun 15, 2012 | 13.29 | 13.29 | 13.10 | 13.28 | 7,084,362 | +0.10(+0.77%) |
Jun 14, 2012 | 13.14 | 13.30 | 13.07 | 13.18 | 6,134,046 | +0.09(+0.72%) |
Jun 13, 2012 | 13.18 | 13.38 | 13.02 | 13.09 | 5,577,532 | -0.18(-1.35%) |
Jun 12, 2012 | 13.07 | 13.31 | 13.07 | 13.27 | 6,136,532 | +0.23(+1.80%) |
Jun 11, 2012 | 13.64 | 13.68 | 13.01 | 13.03 | 5,562,284 | -0.37(-2.80%) |
Jun 08, 2012 | 13.39 | 13.46 | 13.20 | 13.41 | 7,532,509 | -0.09(-0.69%) |
Jun 07, 2012 | 13.62 | 13.87 | 13.45 | 13.50 | 12,523,621 | +0.10(+0.76%) |
Jun 06, 2012 | 12.86 | 13.42 | 12.82 | 13.40 | 9,967,136 | +0.68(+5.34%) |
Jun 05, 2012 | 12.52 | 12.86 | 12.51 | 12.72 | 6,059,987 | +0.15(+1.18%) |
Jun 04, 2012 | 12.73 | 12.80 | 12.50 | 12.57 | 5,828,700 | -0.06(-0.49%) |
Jun 01, 2012 | 12.75 | 12.87 | 12.62 | 12.63 | 10,051,247 | -0.50(-3.81%) |
May 31, 2012 | 13.25 | 13.27 | 12.91 | 13.13 | 9,351,163 | -0.09(-0.65%) |
May 30, 2012 | 13.55 | 13.55 | 13.21 | 13.22 | 8,120,318 | -0.55(-3.97%) |
May 29, 2012 | 13.49 | 13.76 | 13.48 | 13.76 | 6,630,341 | +0.31(+2.31%) |
May 25, 2012 | 13.31 | 13.56 | 13.25 | 13.45 | 7,174,431 | +0.07(+0.52%) |
May 24, 2012 | 13.45 | 13.49 | 13.16 | 13.38 | 6,112,183 | -0.02(-0.12%) |
May 23, 2012 | 13.12 | 13.47 | 12.99 | 13.40 | 8,380,601 | +0.12(+0.94%) |
May 22, 2012 | 13.42 | 13.57 | 13.16 | 13.28 | 10,445,224 | -0.07(-0.52%) |
May 21, 2012 | 13.14 | 13.43 | 12.90 | 13.35 | 8,616,678 | +0.09(+0.70%) |
May 18, 2012 | 13.45 | 13.57 | 12.95 | 13.25 | 20,308,162 | -0.18(-1.33%) |
May 17, 2012 | 14.15 | 14.16 | 13.43 | 13.43 | 15,817,145 | -0.75(-5.26%) |
May 16, 2012 | 14.83 | 14.91 | 14.16 | 14.18 | 14,005,118 | -0.50(-3.39%) |
May 15, 2012 | 14.97 | 15.06 | 14.62 | 14.67 | 13,630,680 | -0.15(-1.00%) |
May 14, 2012 | 15.08 | 15.15 | 14.79 | 14.82 | 9,696,084 | -0.50(-3.24%) |
May 11, 2012 | 15.05 | 15.48 | 14.97 | 15.32 | 6,919,458 | -0.02(-0.10%) |
May 10, 2012 | 15.48 | 15.67 | 15.29 | 15.33 | 6,716,266 | +0.02(+0.15%) |
May 09, 2012 | 15.05 | 15.47 | 14.95 | 15.31 | 11,393,369 | +0.02(+0.10%) |
May 08, 2012 | 15.14 | 15.33 | 14.96 | 15.29 | 7,568,061 | +0.02(+0.15%) |
May 07, 2012 | 15.17 | 15.38 | 14.98 | 15.27 | 5,952,949 | +0.01(+0.05%) |
May 04, 2012 | 15.36 | 15.40 | 14.99 | 15.26 | 8,276,399 | -0.21(-1.35%) |
May 03, 2012 | 15.80 | 16.01 | 15.29 | 15.47 | 11,648,290 | -0.39(-2.45%) |
May 02, 2012 | 16.07 | 16.09 | 15.73 | 15.86 | 5,812,921 | -0.33(-2.06%) |
May 01, 2012 | 15.95 | 16.43 | 15.85 | 16.19 | 6,924,502 | +0.24(+1.51%) |
Apr 30, 2012 | 16.04 | 16.07 | 15.81 | 15.95 | 3,279,979 | -0.17(-1.06%) |
Apr 27, 2012 | 16.22 | 16.26 | 15.92 | 16.12 | 4,717,801 | -0.01(-0.05%) |
Apr 26, 2012 | 16.02 | 16.19 | 15.92 | 16.13 | 6,729,703 | +0.02(+0.14%) |
Apr 25, 2012 | 16.01 | 16.18 | 15.76 | 16.11 | 6,096,192 | +0.30(+1.87%) |
Apr 24, 2012 | 15.67 | 15.97 | 15.62 | 15.81 | 5,190,817 | +0.18(+1.14%) |
Apr 23, 2012 | 15.26 | 15.66 | 15.20 | 15.64 | 6,453,252 | +0.08(+0.50%) |
Apr 20, 2012 | 15.71 | 15.78 | 15.51 | 15.56 | 6,615,154 | -0.02(-0.15%) |
Apr 19, 2012 | 15.60 | 15.68 | 15.39 | 15.58 | 6,512,030 | +0.01(+0.05%) |
Apr 18, 2012 | 15.75 | 15.79 | 15.51 | 15.57 | 7,272,272 | -0.37(-2.34%) |
Apr 17, 2012 | 15.78 | 16.06 | 15.69 | 15.95 | 5,200,282 | +0.34(+2.19%) |
Apr 16, 2012 | 15.83 | 15.83 | 15.36 | 15.60 | 6,730,130 | -0.04(-0.25%) |
Apr 13, 2012 | 15.87 | 15.92 | 15.55 | 15.64 | 6,757,517 | -0.33(-2.04%) |
Apr 12, 2012 | 15.61 | 16.01 | 15.53 | 15.97 | 5,458,096 | +0.48(+3.11%) |
Apr 11, 2012 | 15.61 | 15.78 | 15.40 | 15.49 | 6,151,749 | +0.12(+0.76%) |
Apr 10, 2012 | 15.81 | 15.88 | 15.32 | 15.37 | 8,811,969 | -0.47(-2.94%) |
Apr 09, 2012 | 15.88 | 16.01 | 15.76 | 15.84 | 5,826,627 | -0.50(-3.04%) |
Apr 05, 2012 | 16.32 | 16.45 | 16.07 | 16.33 | 11,076,991 | -0.12(-0.75%) |
Apr 04, 2012 | 16.55 | 16.61 | 16.15 | 16.46 | 9,674,502 | -0.36(-2.12%) |
Apr 03, 2012 | 16.95 | 17.04 | 16.53 | 16.82 | 10,910,509 | -0.23(-1.32%) |
Apr 02, 2012 | 16.47 | 17.37 | 16.36 | 17.04 | 17,546,468 | +0.68(+4.13%) |
Mar 30, 2012 | 16.56 | 16.57 | 16.20 | 16.37 | 5,359,953 | +0.04(+0.24%) |
Mar 29, 2012 | 16.35 | 16.42 | 16.03 | 16.33 | 9,529,905 | -0.25(-1.50%) |
Mar 28, 2012 | 16.65 | 16.87 | 16.17 | 16.58 | 12,203,534 | -0.12(-0.70%) |
Mar 27, 2012 | 17.19 | 17.19 | 16.68 | 16.69 | 6,593,383 | -0.40(-2.32%) |
Mar 26, 2012 | 16.83 | 17.11 | 16.72 | 17.09 | 8,507,973 | +0.47(+2.80%) |
Mar 23, 2012 | 16.64 | 16.72 | 16.44 | 16.62 | 8,919,052 | +0.09(+0.52%) |
Mar 22, 2012 | 16.89 | 17.02 | 16.40 | 16.54 | 16,502,634 | -0.56(-3.27%) |
Mar 21, 2012 | 17.80 | 18.08 | 17.03 | 17.10 | 45,436,736 | +0.24(+1.43%) |
Mar 20, 2012 | 16.69 | 16.89 | 16.47 | 16.85 | 5,916,097 | +0.01(+0.05%) |
Mar 19, 2012 | 16.94 | 17.08 | 16.75 | 16.85 | 8,731,791 | -0.10(-0.60%) |
Mar 16, 2012 | 16.85 | 16.98 | 16.66 | 16.95 | 11,245,636 | +0.11(+0.65%) |
Mar 15, 2012 | 16.17 | 16.95 | 16.12 | 16.84 | 13,158,877 | +0.69(+4.28%) |
Mar 14, 2012 | 16.15 | 16.42 | 16.01 | 16.15 | 8,143,808 | -0.05(-0.29%) |
Mar 13, 2012 | 15.69 | 16.23 | 15.64 | 16.19 | 8,456,740 | +0.63(+4.04%) |
Mar 12, 2012 | 15.56 | 15.68 | 15.27 | 15.57 | 6,553,385 | -0.02(-0.10%) |
Mar 09, 2012 | 15.43 | 15.81 | 15.40 | 15.58 | 9,028,411 | +0.12(+0.75%) |
Mar 08, 2012 | 15.29 | 15.49 | 15.03 | 15.46 | 10,257,049 | +0.33(+2.21%) |
Mar 07, 2012 | 15.12 | 15.24 | 14.98 | 15.13 | 7,908,528 | +0.11(+0.72%) |
Mar 06, 2012 | 15.45 | 15.50 | 14.96 | 15.02 | 12,596,717 | -0.61(-3.88%) |
Mar 05, 2012 | 15.81 | 15.86 | 15.57 | 15.63 | 7,592,481 | -0.23(-1.42%) |
Mar 02, 2012 | 15.94 | 16.18 | 15.77 | 15.85 | 7,368,805 | -0.19(-1.16%) |
Mar 01, 2012 | 16.06 | 16.28 | 15.92 | 16.04 | 9,609,544 | +0.04(+0.24%) |
Feb 29, 2012 | 15.98 | 16.17 | 15.81 | 16.00 | 11,108,147 | +0.06(+0.39%) |
Feb 28, 2012 | 15.84 | 15.98 | 15.68 | 15.94 | 9,977,299 | +0.11(+0.68%) |
Feb 27, 2012 | 15.62 | 15.90 | 15.51 | 15.83 | 7,378,632 | +0.01(+0.05%) |
Feb 24, 2012 | 16.00 | 16.03 | 15.75 | 15.82 | 6,767,809 | -0.09(-0.58%) |
Feb 23, 2012 | 15.63 | 16.12 | 15.63 | 15.92 | 10,389,524 | +0.38(+2.44%) |
Feb 22, 2012 | 16.12 | 16.22 | 15.53 | 15.54 | 18,334,794 | -0.66(-4.06%) |
Feb 21, 2012 | 16.86 | 16.86 | 16.08 | 16.19 | 16,649,529 | -0.53(-3.19%) |
Feb 17, 2012 | 16.54 | 16.82 | 16.15 | 16.73 | 21,403,936 | +0.36(+2.17%) |
Feb 16, 2012 | 15.60 | 16.44 | 15.55 | 16.37 | 16,566,023 | +0.71(+4.54%) |
Feb 15, 2012 | 16.06 | 16.19 | 15.58 | 15.66 | 17,983,588 | +0.36(+2.32%) |
Feb 14, 2012 | 15.50 | 15.61 | 15.07 | 15.31 | 12,530,894 | -0.32(-2.08%) |
Feb 13, 2012 | 15.64 | 15.70 | 15.44 | 15.63 | 8,218,399 | +0.25(+1.66%) |
Feb 10, 2012 | 15.54 | 15.61 | 15.34 | 15.37 | 10,516,073 | -0.40(-2.55%) |
Feb 09, 2012 | 16.02 | 16.30 | 15.55 | 15.78 | 15,531,255 | -0.12(-0.78%) |
Feb 08, 2012 | 14.99 | 16.32 | 14.99 | 15.90 | 39,999,744 | +1.13(+7.64%) |
Feb 07, 2012 | 14.85 | 14.99 | 14.62 | 14.77 | 12,936,570 | -0.16(-1.09%) |
Feb 06, 2012 | 14.84 | 14.94 | 14.68 | 14.93 | 10,612,296 | -0.03(-0.21%) |
Feb 03, 2012 | 14.59 | 15.06 | 14.59 | 14.97 | 9,844,427 | +0.66(+4.59%) |
Feb 02, 2012 | 14.20 | 14.48 | 14.14 | 14.31 | 6,926,193 | +0.24(+1.70%) |
Feb 01, 2012 | 13.68 | 14.22 | 13.67 | 14.07 | 9,533,524 | +0.53(+3.94%) |
Jan 31, 2012 | 13.60 | 13.71 | 13.44 | 13.54 | 6,724,035 | +0.05(+0.34%) |
Jan 30, 2012 | 13.38 | 13.57 | 13.26 | 13.49 | 7,097,418 | -0.08(-0.63%) |
Jan 27, 2012 | 13.33 | 13.64 | 13.25 | 13.57 | 9,892,411 | +0.01(+0.06%) |
Jan 26, 2012 | 14.13 | 14.21 | 13.51 | 13.57 | 17,592,512 | -0.49(-3.52%) |
Jan 25, 2012 | 14.29 | 14.34 | 13.92 | 14.06 | 11,293,347 | -0.31(-2.15%) |
Jan 24, 2012 | 14.20 | 14.47 | 14.10 | 14.37 | 6,333,208 | -0.02(-0.16%) |
Jan 23, 2012 | 14.34 | 14.97 | 14.31 | 14.39 | 9,729,190 | +0.08(+0.54%) |
Jan 20, 2012 | 14.19 | 14.63 | 14.15 | 14.32 | 11,160,348 | +0.15(+1.04%) |
Jan 19, 2012 | 14.12 | 14.42 | 14.08 | 14.17 | 7,903,308 | +0.18(+1.27%) |
Jan 18, 2012 | 13.53 | 14.02 | 13.33 | 13.99 | 9,660,910 | +0.36(+2.61%) |
Jan 17, 2012 | 14.02 | 14.08 | 13.51 | 13.64 | 7,260,540 | -0.13(-0.95%) |
Jan 13, 2012 | 13.82 | 13.82 | 13.44 | 13.77 | 8,558,587 | -0.30(-2.14%) |
Jan 12, 2012 | 13.91 | 14.07 | 13.69 | 14.07 | 7,035,562 | +0.25(+1.79%) |
Jan 11, 2012 | 13.51 | 13.91 | 13.41 | 13.82 | 10,011,997 | +0.19(+1.36%) |
Jan 10, 2012 | 13.10 | 13.74 | 13.10 | 13.64 | 12,475,683 | +0.74(+5.75%) |
Jan 09, 2012 | 12.99 | 13.03 | 12.72 | 12.89 | 14,358,661 | +0.25(+1.96%) |
Jan 06, 2012 | 12.89 | 12.94 | 12.62 | 12.65 | 14,892,631 | -0.25(-1.98%) |
Jan 05, 2012 | 12.66 | 13.04 | 12.49 | 12.90 | 11,263,123 | +0.11(+0.85%) |