Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.78 | 16.50 | 15.78 | 16.50 | 603,356 | +0.70(+4.43%) |
Dec 28, 2012 | 15.63 | 16.09 | 15.40 | 15.80 | 919,396 | +0.19(+1.18%) |
Dec 27, 2012 | 16.58 | 16.58 | 15.26 | 15.62 | 879,426 | +0.15(+1.00%) |
Dec 26, 2012 | 16.74 | 16.74 | 15.37 | 15.46 | 812,420 | -0.79(-4.83%) |
Dec 24, 2012 | 16.95 | 16.95 | 15.92 | 16.25 | 257,924 | -0.67(-3.96%) |
Dec 21, 2012 | 17.70 | 17.70 | 16.73 | 16.91 | 1,331,452 | -0.83(-4.68%) |
Dec 20, 2012 | 18.50 | 18.52 | 17.50 | 17.75 | 680,764 | -0.75(-4.08%) |
Dec 19, 2012 | 19.50 | 19.61 | 18.00 | 18.50 | 1,178,170 | -1.02(-5.25%) |
Dec 18, 2012 | 19.09 | 19.61 | 19.02 | 19.52 | 425,284 | +0.41(+2.14%) |
Dec 17, 2012 | 18.83 | 19.18 | 18.51 | 19.11 | 596,790 | -0.10(-0.49%) |
Dec 14, 2012 | 20.88 | 20.89 | 18.41 | 19.21 | 1,493,690 | -1.72(-8.24%) |
Dec 13, 2012 | 21.29 | 21.50 | 20.77 | 20.93 | 173,392 | -0.30(-1.44%) |
Dec 12, 2012 | 21.36 | 21.63 | 21.23 | 21.24 | 544,046 | -0.26(-1.19%) |
Dec 11, 2012 | 21.50 | 21.71 | 21.41 | 21.50 | 637,296 | -0.14(-0.65%) |
Dec 10, 2012 | 21.60 | 21.99 | 21.53 | 21.64 | 737,250 | -0.22(-1.03%) |
Dec 07, 2012 | 21.72 | 22.00 | 21.47 | 21.86 | 211,534 | +0.20(+0.90%) |
Dec 06, 2012 | 21.42 | 21.74 | 21.35 | 21.66 | 308,534 | +0.31(+1.45%) |
Dec 05, 2012 | 21.30 | 21.67 | 21.20 | 21.36 | 329,688 | +0.08(+0.38%) |
Dec 04, 2012 | 21.30 | 21.70 | 21.07 | 21.27 | 380,662 | +0.63(+3.08%) |
Nov 30, 2012 | 20.54 | 20.82 | 20.21 | 20.64 | 557,190 | +0.05(+0.27%) |
Nov 29, 2012 | 21.86 | 21.86 | 19.51 | 20.59 | 2,626,164 | -1.22(-5.60%) |
Nov 28, 2012 | 21.91 | 22.00 | 21.50 | 21.80 | 204,268 | -0.10(-0.46%) |
Nov 27, 2012 | 22.05 | 22.25 | 21.66 | 21.91 | 425,526 | +0.01(+0.02%) |
Nov 26, 2012 | 21.84 | 22.12 | 21.63 | 21.90 | 247,608 | -0.09(-0.41%) |
Nov 23, 2012 | 21.98 | 22.00 | 21.91 | 21.99 | 116,874 | +0.09(+0.43%) |
Nov 21, 2012 | 21.89 | 21.95 | 21.84 | 21.89 | 122,414 | -0.02(-0.09%) |
Nov 20, 2012 | 21.91 | 22.01 | 21.66 | 21.91 | 349,324 | -0.07(-0.30%) |
Nov 19, 2012 | 22.38 | 22.38 | 21.70 | 21.98 | 376,964 | -0.28(-1.26%) |
Nov 16, 2012 | 21.97 | 22.43 | 21.79 | 22.26 | 491,638 | +0.37(+1.67%) |
Nov 15, 2012 | 21.80 | 22.14 | 21.70 | 21.89 | 223,256 | +0.04(+0.16%) |
Nov 14, 2012 | 21.74 | 21.99 | 21.63 | 21.86 | 438,426 | +0.21(+0.99%) |
Nov 13, 2012 | 21.39 | 21.98 | 21.39 | 21.64 | 354,350 | +0.01(+0.05%) |
Nov 12, 2012 | 21.45 | 21.82 | 21.42 | 21.64 | 267,664 | +0.28(+1.31%) |
Nov 09, 2012 | 21.05 | 21.77 | 20.80 | 21.36 | 378,172 | +0.19(+0.90%) |
Nov 08, 2012 | 21.11 | 21.30 | 20.79 | 21.16 | 419,890 | +0.10(+0.47%) |
Nov 07, 2012 | 20.43 | 21.36 | 20.36 | 21.07 | 855,640 | +0.49(+2.38%) |
Nov 06, 2012 | 21.46 | 21.62 | 20.52 | 20.57 | 886,354 | -0.69(-3.22%) |
Nov 05, 2012 | 21.34 | 21.86 | 21.12 | 21.26 | 978,338 | -0.14(-0.65%) |
Nov 02, 2012 | 21.95 | 21.97 | 21.25 | 21.40 | 611,456 | -0.57(-2.57%) |
Nov 01, 2012 | 21.40 | 22.44 | 21.12 | 21.96 | 1,006,818 | +0.39(+1.83%) |
Oct 31, 2012 | 21.98 | 22.81 | 21.27 | 21.57 | 995,614 | -0.55(-2.51%) |
Oct 26, 2012 | 22.01 | 22.12 | 22.12 | 22.12 | 462,800 | +0.09(+0.39%) |
Oct 25, 2012 | 23.61 | 23.90 | 21.86 | 22.04 | 1,070,134 | -1.30(-5.55%) |
Oct 24, 2012 | 24.74 | 25.11 | 22.68 | 23.34 | 869,198 | -0.15(-0.64%) |
Oct 23, 2012 | 22.50 | 23.75 | 22.50 | 23.48 | 332,360 | +0.63(+2.76%) |
Oct 19, 2012 | 23.89 | 23.94 | 22.82 | 22.86 | 236,660 | -1.18(-4.93%) |
Oct 18, 2012 | 24.00 | 24.14 | 23.86 | 24.04 | 124,438 | +0.02(+0.08%) |
Oct 17, 2012 | 24.12 | 24.25 | 23.74 | 24.02 | 122,050 | -0.03(-0.12%) |
Oct 16, 2012 | 23.89 | 24.12 | 23.67 | 24.05 | 182,470 | +0.42(+1.78%) |
Oct 15, 2012 | 23.64 | 23.79 | 23.48 | 23.63 | 126,080 | -0.07(-0.27%) |
Oct 12, 2012 | 23.85 | 23.95 | 23.64 | 23.70 | 112,508 | -0.23(-0.94%) |
Oct 11, 2012 | 23.99 | 24.00 | 23.67 | 23.92 | 173,172 | +0.06(+0.23%) |
Oct 10, 2012 | 23.32 | 23.98 | 23.27 | 23.86 | 259,038 | +0.52(+2.25%) |
Oct 09, 2012 | 23.82 | 23.82 | 23.22 | 23.34 | 216,784 | -0.54(-2.26%) |
Oct 08, 2012 | 23.89 | 24.00 | 23.65 | 23.88 | 197,386 | -0.02(-0.08%) |
Oct 05, 2012 | 24.00 | 24.55 | 23.89 | 23.90 | 296,018 | -0.12(-0.48%) |
Oct 04, 2012 | 23.98 | 24.25 | 23.59 | 24.02 | 249,724 | +0.25(+1.03%) |
Oct 03, 2012 | 24.00 | 24.30 | 23.59 | 23.77 | 238,966 | -0.26(-1.08%) |
Oct 02, 2012 | 23.55 | 24.07 | 23.13 | 24.03 | 394,144 | +0.55(+2.34%) |
Oct 01, 2012 | 23.23 | 23.50 | 22.90 | 23.48 | 238,304 | +0.25(+1.05%) |
Sep 28, 2012 | 22.81 | 23.43 | 22.60 | 23.23 | 318,264 | +0.42(+1.84%) |
Sep 27, 2012 | 22.57 | 22.95 | 22.09 | 22.82 | 344,456 | +0.34(+1.51%) |
Sep 26, 2012 | 23.55 | 23.73 | 22.47 | 22.48 | 579,064 | -1.03(-4.38%) |
Sep 25, 2012 | 24.62 | 24.75 | 23.35 | 23.50 | 1,688,056 | -1.12(-4.55%) |
Sep 24, 2012 | 24.50 | 24.73 | 23.98 | 24.62 | 605,514 | +0.16(+0.63%) |
Sep 21, 2012 | 24.55 | 24.63 | 24.27 | 24.47 | 452,106 | +0.23(+0.95%) |
Sep 20, 2012 | 24.32 | 24.41 | 24.12 | 24.24 | 309,964 | -0.08(-0.31%) |
Sep 19, 2012 | 24.41 | 24.68 | 24.26 | 24.32 | 331,030 | -0.04(-0.14%) |
Sep 18, 2012 | 23.57 | 24.36 | 23.57 | 24.35 | 336,078 | +0.61(+2.57%) |
Sep 17, 2012 | 23.02 | 23.74 | 22.96 | 23.74 | 184,704 | +0.74(+3.22%) |
Sep 14, 2012 | 23.50 | 23.64 | 22.95 | 23.00 | 392,548 | -0.52(-2.21%) |
Sep 13, 2012 | 23.55 | 23.61 | 23.12 | 23.52 | 279,886 | +0.04(+0.15%) |
Sep 12, 2012 | 23.48 | 23.52 | 23.32 | 23.48 | 309,050 | +0.00(+0.00%) |
Sep 11, 2012 | 23.27 | 23.48 | 23.20 | 23.48 | 118,544 | +0.12(+0.54%) |
Sep 10, 2012 | 23.32 | 23.40 | 23.20 | 23.36 | 272,462 | +0.07(+0.30%) |
Sep 07, 2012 | 23.25 | 23.36 | 23.21 | 23.29 | 138,226 | -0.04(-0.15%) |
Sep 06, 2012 | 23.23 | 23.50 | 23.17 | 23.32 | 266,798 | +0.11(+0.50%) |
Sep 05, 2012 | 23.02 | 23.22 | 22.99 | 23.21 | 233,600 | +0.10(+0.41%) |
Sep 04, 2012 | 22.75 | 23.23 | 22.54 | 23.11 | 312,228 | +0.44(+1.94%) |
Aug 31, 2012 | 22.63 | 22.75 | 22.55 | 22.68 | 222,422 | +0.09(+0.40%) |
Aug 30, 2012 | 22.34 | 22.71 | 22.32 | 22.59 | 318,956 | +0.04(+0.18%) |
Aug 29, 2012 | 22.32 | 22.57 | 22.25 | 22.55 | 186,474 | +0.87(+3.99%) |
Aug 27, 2012 | 21.58 | 21.68 | 21.39 | 21.68 | 165,114 | +0.10(+0.46%) |
Aug 24, 2012 | 21.84 | 22.01 | 21.13 | 21.58 | 407,432 | -0.42(-1.91%) |
Aug 23, 2012 | 22.16 | 22.16 | 21.72 | 22.00 | 227,790 | -0.15(-0.68%) |
Aug 22, 2012 | 22.43 | 22.48 | 22.14 | 22.15 | 80,756 | -0.28(-1.25%) |
Aug 21, 2012 | 22.64 | 22.64 | 22.39 | 22.43 | 119,404 | -0.18(-0.77%) |
Aug 20, 2012 | 22.61 | 22.75 | 22.54 | 22.61 | 174,034 | -0.12(-0.53%) |
Aug 17, 2012 | 22.52 | 22.78 | 22.27 | 22.73 | 229,288 | +0.17(+0.75%) |
Aug 16, 2012 | 22.33 | 22.75 | 22.14 | 22.55 | 189,578 | +0.20(+0.87%) |
Aug 15, 2012 | 22.26 | 23.00 | 22.21 | 22.36 | 390,752 | +0.12(+0.56%) |
Aug 14, 2012 | 22.17 | 22.43 | 22.17 | 22.23 | 203,300 | +0.18(+0.84%) |
Aug 13, 2012 | 22.07 | 22.43 | 21.91 | 22.05 | 192,436 | -0.02(-0.07%) |
Aug 10, 2012 | 22.00 | 22.30 | 21.91 | 22.07 | 252,440 | +0.03(+0.14%) |
Aug 09, 2012 | 22.07 | 22.30 | 21.91 | 22.04 | 352,586 | +0.02(+0.07%) |
Aug 08, 2012 | 22.17 | 22.43 | 21.96 | 22.02 | 270,650 | -0.40(-1.78%) |
Aug 07, 2012 | 23.48 | 23.78 | 21.94 | 22.42 | 605,968 | -0.86(-3.69%) |
Aug 06, 2012 | 22.66 | 23.36 | 22.62 | 23.28 | 514,446 | +0.61(+2.67%) |
Aug 03, 2012 | 22.59 | 22.75 | 22.44 | 22.68 | 345,582 | +0.21(+0.93%) |
Aug 02, 2012 | 21.80 | 22.58 | 21.76 | 22.46 | 222,370 | +0.53(+2.42%) |
Aug 01, 2012 | 22.57 | 22.73 | 21.86 | 21.93 | 434,726 | -0.55(-2.47%) |
Jul 31, 2012 | 22.50 | 22.77 | 22.32 | 22.49 | 559,596 | -0.01(-0.04%) |
Jul 30, 2012 | 22.48 | 22.68 | 22.30 | 22.50 | 231,058 | +0.00(+0.00%) |
Jul 27, 2012 | 21.82 | 22.70 | 21.82 | 22.50 | 395,354 | +0.54(+2.46%) |
Jul 26, 2012 | 21.25 | 22.00 | 21.07 | 21.96 | 350,878 | +0.98(+4.65%) |
Jul 25, 2012 | 21.51 | 21.75 | 20.61 | 20.98 | 682,560 | +0.86(+4.25%) |
Jul 24, 2012 | 19.95 | 20.18 | 19.77 | 20.13 | 132,222 | +0.22(+1.10%) |
Jul 23, 2012 | 19.95 | 19.98 | 19.68 | 19.91 | 158,882 | -0.25(-1.24%) |
Jul 20, 2012 | 20.13 | 20.26 | 20.02 | 20.16 | 92,734 | -0.12(-0.62%) |
Jul 19, 2012 | 20.31 | 20.41 | 20.12 | 20.29 | 98,362 | +0.09(+0.45%) |
Jul 18, 2012 | 19.98 | 20.43 | 19.98 | 20.20 | 147,018 | +0.12(+0.62%) |
Jul 17, 2012 | 20.12 | 20.32 | 20.04 | 20.07 | 109,374 | -0.02(-0.10%) |
Jul 16, 2012 | 20.50 | 20.59 | 19.96 | 20.09 | 84,618 | -0.41(-1.98%) |
Jul 13, 2012 | 20.12 | 20.53 | 19.95 | 20.50 | 102,940 | +0.50(+2.48%) |
Jul 12, 2012 | 19.95 | 20.09 | 19.80 | 20.00 | 85,680 | -0.03(-0.15%) |
Jul 11, 2012 | 19.64 | 20.09 | 19.64 | 20.03 | 162,174 | +0.36(+1.83%) |
Jul 10, 2012 | 20.81 | 20.88 | 19.12 | 19.67 | 452,694 | -0.94(-4.58%) |
Jul 09, 2012 | 20.50 | 20.71 | 20.30 | 20.61 | 179,248 | +0.11(+0.56%) |
Jul 06, 2012 | 20.30 | 20.55 | 20.10 | 20.50 | 179,120 | +0.04(+0.17%) |
Jul 05, 2012 | 20.57 | 20.61 | 20.25 | 20.46 | 272,644 | -0.18(-0.87%) |
Jul 03, 2012 | 20.61 | 20.88 | 20.57 | 20.64 | 111,126 | +0.09(+0.46%) |
Jul 02, 2012 | 20.60 | 20.75 | 20.09 | 20.55 | 309,214 | -0.01(-0.05%) |
Jun 29, 2012 | 20.57 | 20.75 | 20.20 | 20.56 | 141,676 | +0.21(+1.06%) |
Jun 28, 2012 | 20.07 | 20.36 | 20.04 | 20.34 | 75,374 | +0.12(+0.59%) |
Jun 27, 2012 | 20.02 | 20.41 | 19.87 | 20.23 | 124,518 | +0.36(+1.79%) |
Jun 26, 2012 | 20.05 | 20.20 | 19.84 | 19.87 | 86,414 | -0.09(-0.48%) |
Jun 25, 2012 | 19.98 | 20.18 | 19.72 | 19.96 | 85,770 | -0.23(-1.14%) |
Jun 22, 2012 | 19.79 | 20.23 | 19.79 | 20.20 | 144,004 | +0.43(+2.15%) |
Jun 21, 2012 | 20.05 | 20.18 | 19.50 | 19.77 | 167,568 | -0.32(-1.57%) |
Jun 20, 2012 | 19.98 | 20.19 | 19.80 | 20.09 | 61,986 | +0.02(+0.07%) |
Jun 19, 2012 | 19.98 | 20.14 | 19.88 | 20.07 | 213,872 | +0.09(+0.43%) |
Jun 18, 2012 | 20.34 | 20.39 | 19.91 | 19.98 | 187,066 | -0.45(-2.18%) |
Jun 15, 2012 | 20.65 | 20.66 | 20.39 | 20.43 | 173,140 | -0.25(-1.19%) |
Jun 14, 2012 | 19.98 | 20.75 | 19.86 | 20.68 | 131,492 | +0.64(+3.22%) |
Jun 13, 2012 | 20.04 | 20.07 | 19.76 | 20.03 | 221,914 | +0.04(+0.20%) |
Jun 12, 2012 | 19.96 | 20.12 | 19.70 | 19.99 | 194,710 | +0.06(+0.30%) |
Jun 11, 2012 | 20.34 | 20.44 | 19.89 | 19.93 | 197,068 | -0.27(-1.36%) |
Jun 08, 2012 | 20.21 | 20.50 | 20.13 | 20.20 | 188,106 | -0.07(-0.35%) |
Jun 07, 2012 | 20.18 | 20.40 | 20.00 | 20.27 | 249,090 | +0.08(+0.40%) |
Jun 06, 2012 | 20.34 | 20.39 | 20.11 | 20.20 | 175,784 | -0.05(-0.27%) |
Jun 05, 2012 | 19.93 | 20.30 | 19.92 | 20.25 | 186,364 | +0.20(+1.00%) |
Jun 04, 2012 | 20.00 | 20.09 | 19.79 | 20.05 | 203,234 | +0.02(+0.10%) |
Jun 01, 2012 | 19.89 | 20.23 | 19.00 | 20.03 | 212,746 | -0.17(-0.84%) |
May 31, 2012 | 20.21 | 20.36 | 20.12 | 20.20 | 173,618 | -0.04(-0.20%) |
May 30, 2012 | 19.96 | 20.25 | 19.89 | 20.24 | 194,016 | +0.12(+0.62%) |
May 29, 2012 | 20.09 | 20.23 | 19.99 | 20.11 | 187,720 | +0.16(+0.80%) |
May 25, 2012 | 20.20 | 20.20 | 19.93 | 19.95 | 216,570 | -0.25(-1.21%) |
May 24, 2012 | 19.96 | 20.21 | 19.80 | 20.20 | 169,316 | +0.20(+1.00%) |
May 23, 2012 | 19.82 | 20.05 | 19.59 | 20.00 | 149,886 | +0.13(+0.65%) |
May 22, 2012 | 19.83 | 20.25 | 19.75 | 19.87 | 184,096 | -0.04(-0.23%) |
May 21, 2012 | 19.40 | 19.98 | 19.23 | 19.91 | 112,950 | +0.50(+2.58%) |
May 18, 2012 | 19.11 | 19.59 | 19.11 | 19.41 | 133,886 | +0.24(+1.28%) |
May 17, 2012 | 19.15 | 19.45 | 19.04 | 19.17 | 174,832 | +0.07(+0.37%) |
May 16, 2012 | 18.88 | 19.20 | 18.86 | 19.10 | 208,122 | +0.23(+1.22%) |
May 15, 2012 | 18.95 | 18.99 | 18.77 | 18.87 | 563,108 | -0.18(-0.92%) |
May 14, 2012 | 19.03 | 19.19 | 18.79 | 19.05 | 178,944 | -0.25(-1.30%) |
May 11, 2012 | 19.50 | 19.85 | 19.14 | 19.30 | 265,592 | -0.44(-2.23%) |
May 10, 2012 | 19.50 | 20.30 | 19.34 | 19.73 | 319,470 | +0.39(+2.02%) |
May 09, 2012 | 18.38 | 19.41 | 18.38 | 19.34 | 237,988 | +0.73(+3.92%) |
May 08, 2012 | 18.39 | 18.86 | 18.32 | 18.61 | 221,088 | +0.08(+0.43%) |
May 07, 2012 | 18.45 | 18.80 | 18.34 | 18.54 | 279,692 | -0.04(-0.22%) |
May 04, 2012 | 18.12 | 18.78 | 18.01 | 18.57 | 274,896 | +0.32(+1.78%) |
May 03, 2012 | 18.86 | 18.86 | 18.04 | 18.25 | 267,010 | -0.61(-3.21%) |
May 02, 2012 | 18.86 | 19.08 | 18.52 | 18.86 | 331,120 | -0.04(-0.19%) |
May 01, 2012 | 20.84 | 20.98 | 18.87 | 18.89 | 894,402 | -1.96(-9.40%) |
Apr 30, 2012 | 20.50 | 20.89 | 20.25 | 20.85 | 452,116 | +0.41(+1.98%) |
Apr 27, 2012 | 20.18 | 20.52 | 20.02 | 20.45 | 187,154 | +0.26(+1.29%) |
Apr 26, 2012 | 20.25 | 20.53 | 20.00 | 20.18 | 282,090 | -0.32(-1.54%) |
Apr 25, 2012 | 20.00 | 21.07 | 19.25 | 20.50 | 586,392 | +2.10(+11.41%) |
Apr 24, 2012 | 18.27 | 18.64 | 18.15 | 18.40 | 126,070 | +0.04(+0.22%) |
Apr 23, 2012 | 18.30 | 18.45 | 18.09 | 18.36 | 67,690 | -0.30(-1.61%) |
Apr 20, 2012 | 18.55 | 18.75 | 18.45 | 18.66 | 88,202 | +0.26(+1.41%) |
Apr 19, 2012 | 18.79 | 18.83 | 18.10 | 18.40 | 114,066 | -0.41(-2.15%) |
Apr 18, 2012 | 18.81 | 18.97 | 18.66 | 18.80 | 209,058 | -0.12(-0.61%) |
Apr 17, 2012 | 18.34 | 19.15 | 18.34 | 18.92 | 76,050 | +0.67(+3.64%) |
Apr 16, 2012 | 18.05 | 18.41 | 17.92 | 18.25 | 101,534 | +0.25(+1.42%) |
Apr 13, 2012 | 18.20 | 18.34 | 18.00 | 18.00 | 47,578 | -0.23(-1.29%) |
Apr 12, 2012 | 18.13 | 18.44 | 18.13 | 18.23 | 59,116 | +0.10(+0.55%) |
Apr 11, 2012 | 18.20 | 18.45 | 17.89 | 18.14 | 50,636 | -0.02(-0.11%) |
Apr 10, 2012 | 18.16 | 18.46 | 17.88 | 18.16 | 57,988 | +0.05(+0.25%) |
Apr 09, 2012 | 18.05 | 18.24 | 17.99 | 18.11 | 79,284 | -0.24(-1.31%) |
Apr 05, 2012 | 18.21 | 18.41 | 18.14 | 18.35 | 111,404 | +0.03(+0.16%) |
Apr 04, 2012 | 18.25 | 18.34 | 17.90 | 18.32 | 121,876 | -0.00(-0.03%) |
Apr 03, 2012 | 18.98 | 19.09 | 18.29 | 18.32 | 124,394 | -0.72(-3.78%) |
Apr 02, 2012 | 18.66 | 19.11 | 18.66 | 19.05 | 143,102 | +0.38(+2.04%) |
Mar 30, 2012 | 18.91 | 18.91 | 18.61 | 18.66 | 45,836 | -0.06(-0.32%) |
Mar 29, 2012 | 18.34 | 18.77 | 18.27 | 18.73 | 91,676 | +0.25(+1.33%) |
Mar 28, 2012 | 18.49 | 18.61 | 18.11 | 18.48 | 140,862 | -0.04(-0.19%) |
Mar 27, 2012 | 18.75 | 18.84 | 18.45 | 18.52 | 89,850 | -0.24(-1.28%) |
Mar 26, 2012 | 18.46 | 18.80 | 18.29 | 18.75 | 62,018 | +0.35(+1.90%) |
Mar 23, 2012 | 17.93 | 18.41 | 17.91 | 18.41 | 56,848 | +0.44(+2.45%) |
Mar 22, 2012 | 18.11 | 18.31 | 17.61 | 17.96 | 68,354 | -0.32(-1.78%) |
Mar 21, 2012 | 18.37 | 18.38 | 18.09 | 18.29 | 63,248 | +0.04(+0.19%) |
Mar 20, 2012 | 18.34 | 18.48 | 18.23 | 18.25 | 69,218 | -0.13(-0.71%) |
Mar 19, 2012 | 18.15 | 18.60 | 18.15 | 18.39 | 66,606 | +0.20(+1.10%) |
Mar 16, 2012 | 18.30 | 18.30 | 17.84 | 18.18 | 98,970 | -0.12(-0.63%) |
Mar 15, 2012 | 18.55 | 18.64 | 18.14 | 18.30 | 74,360 | -0.25(-1.35%) |
Mar 14, 2012 | 18.91 | 19.02 | 18.49 | 18.55 | 88,318 | -0.56(-2.93%) |
Mar 13, 2012 | 18.82 | 19.12 | 18.57 | 19.11 | 76,812 | +0.46(+2.47%) |
Mar 12, 2012 | 18.87 | 18.87 | 18.43 | 18.65 | 86,896 | -0.20(-1.03%) |
Mar 09, 2012 | 17.98 | 18.96 | 17.96 | 18.84 | 94,224 | +0.88(+4.90%) |
Mar 08, 2012 | 17.76 | 18.02 | 17.64 | 17.96 | 71,120 | +0.30(+1.70%) |
Mar 07, 2012 | 18.03 | 18.11 | 17.55 | 17.66 | 169,974 | -0.30(-1.70%) |
Mar 06, 2012 | 18.34 | 18.71 | 17.61 | 17.97 | 108,552 | -0.59(-3.15%) |
Mar 05, 2012 | 18.11 | 18.66 | 18.11 | 18.55 | 53,458 | +0.41(+2.26%) |
Mar 02, 2012 | 18.51 | 18.57 | 18.06 | 18.14 | 110,970 | -0.43(-2.29%) |
Mar 01, 2012 | 18.60 | 18.77 | 18.45 | 18.57 | 160,506 | +0.02(+0.11%) |
Feb 29, 2012 | 19.02 | 19.25 | 18.54 | 18.55 | 82,636 | -0.45(-2.34%) |
Feb 28, 2012 | 19.14 | 19.18 | 18.84 | 19.00 | 170,758 | -0.15(-0.81%) |
Feb 27, 2012 | 19.12 | 19.18 | 18.98 | 19.15 | 93,706 | -0.07(-0.36%) |
Feb 24, 2012 | 19.21 | 19.25 | 19.07 | 19.22 | 69,800 | +0.00(+0.03%) |
Feb 23, 2012 | 19.11 | 19.25 | 18.98 | 19.21 | 50,212 | +0.16(+0.87%) |
Feb 22, 2012 | 19.05 | 19.48 | 19.00 | 19.05 | 93,850 | -0.04(-0.24%) |
Feb 21, 2012 | 19.00 | 19.41 | 18.73 | 19.09 | 143,352 | +0.08(+0.45%) |
Feb 17, 2012 | 19.05 | 19.16 | 18.91 | 19.01 | 79,788 | -0.08(-0.45%) |
Feb 16, 2012 | 18.51 | 19.14 | 18.50 | 19.09 | 148,140 | +0.56(+3.05%) |
Feb 15, 2012 | 18.70 | 18.72 | 18.43 | 18.53 | 126,190 | -0.10(-0.54%) |
Feb 14, 2012 | 19.08 | 19.10 | 18.56 | 18.63 | 305,508 | -0.48(-2.51%) |
Feb 13, 2012 | 18.89 | 19.44 | 18.75 | 19.11 | 207,036 | +0.39(+2.11%) |
Feb 10, 2012 | 18.70 | 18.82 | 18.48 | 18.71 | 185,812 | -0.14(-0.74%) |
Feb 09, 2012 | 18.50 | 18.90 | 18.20 | 18.86 | 346,262 | +0.36(+1.92%) |
Feb 08, 2012 | 17.50 | 18.50 | 17.45 | 18.50 | 292,068 | +0.59(+3.29%) |
Feb 07, 2012 | 17.95 | 18.25 | 17.90 | 17.91 | 151,402 | -0.07(-0.42%) |
Feb 06, 2012 | 17.88 | 18.07 | 17.84 | 17.98 | 77,134 | +0.10(+0.56%) |
Feb 03, 2012 | 18.00 | 18.12 | 17.82 | 17.89 | 173,176 | +0.01(+0.06%) |
Feb 02, 2012 | 17.61 | 17.89 | 17.55 | 17.88 | 82,434 | +0.30(+1.71%) |
Feb 01, 2012 | 17.45 | 17.60 | 16.87 | 17.57 | 272,942 | +0.18(+1.06%) |
Jan 31, 2012 | 17.46 | 17.46 | 17.12 | 17.39 | 124,722 | -0.02(-0.11%) |
Jan 30, 2012 | 17.36 | 17.48 | 17.22 | 17.41 | 63,780 | -0.04(-0.23%) |
Jan 27, 2012 | 17.20 | 17.46 | 17.19 | 17.45 | 92,820 | +0.21(+1.22%) |
Jan 26, 2012 | 17.05 | 17.27 | 17.00 | 17.24 | 162,022 | +0.22(+1.29%) |
Jan 25, 2012 | 16.90 | 17.18 | 16.72 | 17.02 | 97,712 | +0.11(+0.62%) |
Jan 24, 2012 | 16.61 | 16.96 | 16.55 | 16.91 | 158,302 | +0.27(+1.65%) |
Jan 23, 2012 | 16.82 | 16.82 | 16.55 | 16.64 | 94,622 | -0.16(-0.92%) |
Jan 20, 2012 | 16.64 | 16.89 | 16.63 | 16.80 | 96,442 | +0.15(+0.87%) |
Jan 19, 2012 | 16.60 | 16.86 | 16.49 | 16.65 | 98,230 | +0.04(+0.24%) |
Jan 18, 2012 | 16.36 | 16.64 | 16.34 | 16.61 | 109,506 | +0.28(+1.71%) |
Jan 17, 2012 | 16.09 | 16.33 | 16.04 | 16.33 | 110,478 | +0.33(+2.06%) |
Jan 13, 2012 | 15.68 | 16.02 | 15.59 | 16.00 | 75,324 | +0.13(+0.82%) |
Jan 12, 2012 | 15.86 | 15.90 | 15.61 | 15.87 | 75,568 | +0.04(+0.25%) |
Jan 11, 2012 | 15.66 | 15.87 | 15.60 | 15.83 | 93,176 | +0.14(+0.92%) |
Jan 10, 2012 | 15.91 | 16.05 | 15.64 | 15.69 | 125,116 | -0.07(-0.48%) |
Jan 09, 2012 | 15.60 | 15.89 | 15.41 | 15.76 | 93,608 | +0.17(+1.12%) |
Jan 06, 2012 | 15.79 | 15.99 | 15.52 | 15.59 | 166,874 | -0.27(-1.70%) |
Jan 05, 2012 | 15.72 | 15.96 | 15.69 | 15.86 | 85,056 | +0.09(+0.54%) |