Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.03 | 14.93 | 13.82 | 14.60 | 664,139 | +0.61(+4.38%) |
Mar 27, 2013 | 13.97 | 14.20 | 13.88 | 13.99 | 359,988 | -0.14(-0.96%) |
Mar 26, 2013 | 14.41 | 14.46 | 13.99 | 14.12 | 293,512 | -0.20(-1.38%) |
Mar 25, 2013 | 14.57 | 14.58 | 14.14 | 14.32 | 335,598 | -0.19(-1.30%) |
Mar 22, 2013 | 14.66 | 14.81 | 14.28 | 14.51 | 324,061 | -0.06(-0.43%) |
Mar 21, 2013 | 14.12 | 14.61 | 13.95 | 14.57 | 457,016 | +0.38(+2.66%) |
Mar 20, 2013 | 13.74 | 14.30 | 13.65 | 14.20 | 741,517 | +0.54(+3.95%) |
Mar 19, 2013 | 13.61 | 13.96 | 13.60 | 13.66 | 599,422 | +0.07(+0.53%) |
Mar 18, 2013 | 14.04 | 14.13 | 13.50 | 13.58 | 740,746 | -0.59(-4.13%) |
Mar 15, 2013 | 14.64 | 14.70 | 13.85 | 14.17 | 1,408,383 | -0.39(-2.66%) |
Mar 14, 2013 | 15.70 | 15.70 | 14.44 | 14.56 | 2,417,140 | +0.57(+4.05%) |
Mar 13, 2013 | 14.00 | 14.13 | 13.76 | 13.99 | 649,272 | -0.05(-0.32%) |
Mar 12, 2013 | 14.18 | 14.18 | 13.78 | 14.03 | 605,346 | +0.09(+0.65%) |
Mar 11, 2013 | 13.88 | 14.05 | 13.85 | 13.94 | 317,370 | +0.02(+0.13%) |
Mar 08, 2013 | 14.15 | 14.18 | 13.89 | 13.93 | 398,205 | -0.13(-0.90%) |
Mar 07, 2013 | 13.99 | 14.14 | 13.82 | 14.05 | 324,545 | +0.04(+0.26%) |
Mar 06, 2013 | 13.96 | 14.21 | 13.73 | 14.02 | 437,335 | +0.05(+0.32%) |
Mar 05, 2013 | 14.33 | 14.39 | 13.77 | 13.97 | 384,300 | +0.00(+0.00%) |
Mar 04, 2013 | 13.73 | 14.25 | 13.71 | 13.97 | 774,897 | +0.17(+1.24%) |
Mar 01, 2013 | 14.44 | 14.57 | 13.60 | 13.80 | 758,432 | -0.63(-4.37%) |
Feb 28, 2013 | 14.13 | 15.29 | 14.06 | 14.43 | 1,086,630 | +0.54(+3.89%) |
Feb 27, 2013 | 12.86 | 14.40 | 12.73 | 13.89 | 902,707 | +1.05(+8.20%) |
Feb 26, 2013 | 11.89 | 13.50 | 11.87 | 12.84 | 1,286,288 | +0.95(+7.95%) |
Feb 25, 2013 | 12.56 | 12.58 | 11.76 | 11.89 | 827,316 | -0.57(-4.55%) |
Feb 22, 2013 | 13.07 | 13.14 | 10.87 | 12.46 | 4,446,016 | -0.14(-1.14%) |
Feb 21, 2013 | 16.86 | 16.86 | 12.55 | 12.60 | 3,810,934 | -4.56(-26.59%) |
Feb 20, 2013 | 17.74 | 17.74 | 17.14 | 17.17 | 507,541 | -0.28(-1.60%) |
Feb 19, 2013 | 16.71 | 17.46 | 16.65 | 17.45 | 708,074 | +0.94(+5.67%) |
Feb 15, 2013 | 16.44 | 16.76 | 16.29 | 16.51 | 473,630 | +0.20(+1.21%) |
Feb 14, 2013 | 16.88 | 17.10 | 16.07 | 16.31 | 751,942 | -0.27(-1.63%) |
Feb 13, 2013 | 15.56 | 17.86 | 15.56 | 16.58 | 1,474,532 | +1.11(+7.19%) |
Feb 12, 2013 | 15.15 | 15.55 | 15.06 | 15.47 | 362,497 | +0.39(+2.62%) |
Feb 11, 2013 | 15.24 | 15.24 | 14.87 | 15.08 | 211,696 | +0.01(+0.06%) |
Feb 08, 2013 | 14.95 | 15.16 | 14.89 | 15.07 | 194,293 | +0.22(+1.45%) |
Feb 07, 2013 | 14.70 | 15.05 | 14.67 | 14.85 | 460,687 | +0.15(+1.04%) |
Feb 06, 2013 | 14.00 | 14.71 | 14.00 | 14.70 | 409,119 | +0.45(+3.14%) |
Feb 04, 2013 | 14.64 | 14.75 | 14.11 | 14.25 | 705,495 | -0.39(-2.63%) |
Feb 01, 2013 | 14.72 | 14.91 | 14.53 | 14.64 | 343,057 | -0.01(-0.06%) |
Jan 31, 2013 | 14.65 | 14.74 | 14.53 | 14.65 | 215,714 | +0.05(+0.37%) |
Jan 30, 2013 | 14.98 | 15.00 | 14.48 | 14.59 | 427,693 | -0.38(-2.52%) |
Jan 29, 2013 | 14.94 | 15.00 | 14.84 | 14.97 | 399,557 | -0.04(-0.30%) |
Jan 28, 2013 | 15.14 | 15.18 | 14.85 | 15.01 | 280,107 | -0.04(-0.30%) |
Jan 25, 2013 | 15.15 | 15.31 | 14.92 | 15.06 | 362,923 | -0.01(-0.06%) |
Jan 24, 2013 | 14.44 | 15.09 | 14.44 | 15.07 | 456,017 | +0.60(+4.12%) |
Jan 23, 2013 | 14.56 | 14.69 | 14.40 | 14.47 | 264,532 | -0.07(-0.46%) |
Jan 22, 2013 | 14.39 | 14.54 | 14.17 | 14.54 | 363,744 | +0.19(+1.31%) |
Jan 18, 2013 | 14.67 | 14.68 | 14.31 | 14.35 | 394,403 | -0.33(-2.26%) |
Jan 17, 2013 | 14.81 | 14.87 | 14.65 | 14.68 | 164,936 | -0.12(-0.79%) |
Jan 16, 2013 | 14.83 | 14.96 | 14.74 | 14.80 | 216,238 | -0.06(-0.42%) |
Jan 15, 2013 | 15.02 | 15.14 | 14.70 | 14.86 | 302,089 | -0.22(-1.43%) |
Jan 14, 2013 | 14.97 | 15.22 | 14.97 | 15.08 | 361,037 | +0.14(+0.96%) |
Jan 11, 2013 | 14.82 | 15.15 | 14.80 | 14.93 | 378,755 | +0.13(+0.91%) |
Jan 10, 2013 | 14.84 | 15.00 | 14.58 | 14.80 | 289,830 | +0.01(+0.06%) |
Jan 09, 2013 | 14.74 | 14.92 | 14.70 | 14.79 | 290,951 | +0.07(+0.49%) |
Jan 08, 2013 | 14.74 | 14.86 | 14.65 | 14.72 | 438,209 | -0.04(-0.30%) |
Jan 07, 2013 | 14.81 | 15.08 | 14.70 | 14.76 | 662,021 | -0.03(-0.18%) |
Jan 04, 2013 | 14.57 | 15.13 | 14.55 | 14.79 | 680,575 | +0.23(+1.60%) |
Jan 03, 2013 | 14.56 | 14.92 | 14.48 | 14.56 | 410,281 | -0.08(-0.55%) |
Jan 02, 2013 | 14.86 | 14.98 | 14.55 | 14.64 | 528,636 | +0.21(+1.43%) |
Dec 31, 2012 | 14.21 | 14.52 | 14.07 | 14.43 | 560,895 | +0.28(+1.96%) |
Dec 28, 2012 | 14.22 | 14.48 | 14.13 | 14.15 | 332,989 | -0.18(-1.25%) |
Dec 27, 2012 | 14.44 | 14.53 | 14.23 | 14.33 | 211,764 | -0.12(-0.81%) |
Dec 26, 2012 | 14.52 | 14.61 | 14.38 | 14.45 | 144,402 | -0.05(-0.37%) |
Dec 24, 2012 | 14.69 | 14.78 | 14.47 | 14.50 | 117,683 | -0.24(-1.64%) |
Dec 21, 2012 | 14.59 | 14.86 | 14.25 | 14.74 | 877,328 | +0.02(+0.12%) |
Dec 20, 2012 | 15.06 | 15.12 | 14.64 | 14.73 | 339,527 | -0.32(-2.14%) |
Dec 19, 2012 | 15.29 | 15.44 | 15.00 | 15.05 | 332,191 | -0.13(-0.89%) |
Dec 18, 2012 | 14.79 | 15.30 | 14.70 | 15.18 | 958,596 | +0.48(+3.29%) |
Dec 17, 2012 | 14.19 | 14.83 | 14.19 | 14.70 | 439,959 | +0.55(+3.86%) |
Dec 14, 2012 | 14.06 | 14.29 | 14.06 | 14.15 | 307,494 | +0.01(+0.06%) |
Dec 13, 2012 | 14.27 | 14.34 | 14.07 | 14.14 | 364,183 | -0.15(-1.07%) |
Dec 12, 2012 | 14.18 | 14.39 | 14.04 | 14.30 | 900,902 | +0.18(+1.27%) |
Dec 11, 2012 | 14.31 | 14.31 | 14.11 | 14.12 | 791,585 | +0.00(+0.00%) |
Dec 10, 2012 | 14.33 | 14.41 | 13.97 | 14.12 | 685,334 | -0.17(-1.16%) |
Dec 07, 2012 | 14.29 | 14.40 | 14.15 | 14.28 | 663,606 | +0.03(+0.22%) |
Dec 06, 2012 | 14.48 | 14.85 | 13.94 | 14.25 | 1,293,751 | -0.19(-1.30%) |
Dec 05, 2012 | 14.88 | 15.06 | 13.93 | 14.44 | 1,038,131 | -0.30(-2.07%) |
Dec 04, 2012 | 14.88 | 14.96 | 14.64 | 14.74 | 682,286 | -0.33(-2.20%) |
Nov 30, 2012 | 15.49 | 15.49 | 15.00 | 15.08 | 485,935 | -0.27(-1.75%) |
Nov 29, 2012 | 14.98 | 15.56 | 14.66 | 15.34 | 641,063 | +0.55(+3.69%) |
Nov 28, 2012 | 14.45 | 14.86 | 14.35 | 14.80 | 486,727 | +0.30(+2.04%) |
Nov 27, 2012 | 15.07 | 15.17 | 14.16 | 14.50 | 1,095,444 | -0.54(-3.58%) |
Nov 26, 2012 | 15.12 | 15.17 | 14.83 | 15.04 | 376,192 | -0.01(-0.06%) |
Nov 23, 2012 | 14.85 | 15.10 | 14.81 | 15.05 | 138,276 | +0.22(+1.45%) |
Nov 21, 2012 | 14.94 | 15.21 | 14.68 | 14.83 | 266,551 | -0.10(-0.66%) |
Nov 20, 2012 | 15.20 | 15.37 | 14.63 | 14.93 | 533,603 | -0.35(-2.29%) |
Nov 19, 2012 | 15.21 | 15.47 | 15.01 | 15.28 | 633,553 | +0.28(+1.85%) |
Nov 16, 2012 | 14.55 | 15.06 | 14.52 | 15.00 | 696,645 | +0.42(+2.89%) |
Nov 15, 2012 | 14.34 | 14.58 | 14.28 | 14.58 | 513,968 | +0.21(+1.43%) |
Nov 14, 2012 | 14.61 | 14.82 | 14.31 | 14.38 | 404,525 | -0.17(-1.17%) |
Nov 13, 2012 | 14.64 | 14.80 | 14.20 | 14.55 | 716,898 | -0.17(-1.16%) |
Nov 12, 2012 | 15.91 | 15.92 | 14.68 | 14.72 | 1,280,722 | -1.27(-7.94%) |
Nov 09, 2012 | 15.25 | 16.19 | 15.20 | 15.99 | 746,369 | +0.69(+4.50%) |
Nov 08, 2012 | 16.53 | 17.22 | 14.68 | 15.30 | 1,959,367 | -1.14(-6.96%) |
Nov 07, 2012 | 16.76 | 16.94 | 16.40 | 16.44 | 426,548 | -0.57(-3.36%) |
Nov 06, 2012 | 17.15 | 18.09 | 16.81 | 17.01 | 900,229 | -0.20(-1.14%) |
Nov 05, 2012 | 20.09 | 20.20 | 13.64 | 17.21 | 7,712,529 | -2.81(-14.06%) |
Nov 02, 2012 | 20.67 | 20.79 | 20.03 | 20.03 | 115,628 | -0.58(-2.82%) |
Nov 01, 2012 | 19.52 | 20.67 | 19.27 | 20.61 | 244,780 | +1.18(+6.10%) |
Oct 31, 2012 | 19.84 | 19.84 | 19.37 | 19.42 | 134,283 | -0.47(-2.36%) |
Oct 26, 2012 | 20.06 | 19.89 | 19.89 | 19.89 | 74,866 | -0.17(-0.85%) |
Oct 25, 2012 | 19.82 | 20.17 | 19.61 | 20.06 | 117,540 | +0.37(+1.86%) |
Oct 24, 2012 | 19.74 | 19.95 | 19.51 | 19.69 | 96,768 | +0.08(+0.41%) |
Oct 23, 2012 | 19.35 | 19.65 | 19.10 | 19.61 | 166,529 | +0.03(+0.14%) |
Oct 19, 2012 | 20.20 | 20.36 | 19.52 | 19.59 | 248,449 | -0.79(-3.86%) |
Oct 18, 2012 | 20.53 | 20.53 | 20.07 | 20.37 | 278,059 | -0.13(-0.61%) |
Oct 17, 2012 | 20.76 | 20.92 | 20.32 | 20.50 | 174,838 | -0.20(-0.95%) |
Oct 16, 2012 | 20.36 | 20.75 | 20.17 | 20.70 | 186,790 | +0.34(+1.67%) |
Oct 15, 2012 | 20.27 | 20.42 | 20.09 | 20.36 | 151,733 | +0.13(+0.62%) |
Oct 12, 2012 | 20.61 | 21.00 | 20.21 | 20.23 | 273,074 | -0.39(-1.91%) |
Oct 11, 2012 | 20.31 | 20.69 | 20.31 | 20.62 | 207,558 | +0.46(+2.30%) |
Oct 10, 2012 | 20.09 | 20.32 | 19.91 | 20.16 | 141,715 | +0.04(+0.18%) |
Oct 09, 2012 | 20.93 | 21.05 | 19.97 | 20.12 | 289,782 | -0.77(-3.68%) |
Oct 08, 2012 | 21.24 | 21.38 | 20.87 | 20.89 | 100,751 | -0.40(-1.89%) |
Oct 05, 2012 | 21.53 | 21.76 | 21.12 | 21.29 | 252,876 | -0.15(-0.71%) |
Oct 04, 2012 | 21.24 | 21.59 | 21.14 | 21.45 | 194,862 | +0.23(+1.10%) |
Oct 03, 2012 | 21.29 | 21.58 | 21.19 | 21.21 | 144,856 | +0.03(+0.13%) |
Oct 02, 2012 | 21.08 | 21.33 | 20.95 | 21.19 | 162,791 | +0.17(+0.81%) |
Oct 01, 2012 | 21.29 | 21.33 | 20.65 | 21.02 | 370,951 | -0.08(-0.38%) |
Sep 28, 2012 | 21.38 | 21.51 | 21.04 | 21.10 | 196,517 | -0.39(-1.83%) |
Sep 27, 2012 | 21.30 | 21.67 | 21.00 | 21.49 | 164,855 | +0.32(+1.52%) |
Sep 26, 2012 | 21.37 | 21.42 | 20.91 | 21.17 | 164,226 | -0.21(-1.00%) |
Sep 25, 2012 | 21.73 | 21.85 | 21.33 | 21.38 | 196,653 | -0.32(-1.48%) |
Sep 24, 2012 | 21.30 | 21.80 | 21.28 | 21.71 | 249,951 | +0.32(+1.50%) |
Sep 21, 2012 | 22.02 | 22.02 | 21.35 | 21.38 | 449,788 | -0.29(-1.32%) |
Sep 20, 2012 | 21.57 | 21.86 | 21.00 | 21.67 | 146,796 | -0.01(-0.04%) |
Sep 19, 2012 | 21.91 | 22.06 | 21.63 | 21.68 | 137,107 | -0.19(-0.86%) |
Sep 18, 2012 | 21.79 | 22.12 | 21.64 | 21.87 | 201,127 | -0.02(-0.08%) |
Sep 17, 2012 | 22.00 | 22.02 | 21.61 | 21.88 | 216,259 | -0.12(-0.53%) |
Sep 14, 2012 | 21.88 | 22.25 | 21.73 | 22.00 | 330,459 | +0.23(+1.07%) |
Sep 13, 2012 | 21.19 | 21.88 | 20.55 | 21.77 | 345,623 | -0.05(-0.25%) |
Sep 12, 2012 | 22.01 | 22.03 | 21.67 | 21.82 | 117,227 | -0.16(-0.73%) |
Sep 11, 2012 | 21.71 | 21.98 | 21.64 | 21.98 | 97,259 | +0.24(+1.11%) |
Sep 10, 2012 | 21.88 | 22.11 | 21.62 | 21.74 | 206,901 | -0.10(-0.45%) |
Sep 07, 2012 | 22.03 | 22.12 | 21.80 | 21.84 | 159,057 | -0.04(-0.20%) |
Sep 06, 2012 | 21.70 | 22.21 | 21.63 | 21.88 | 349,125 | +0.30(+1.41%) |
Sep 05, 2012 | 21.50 | 21.67 | 21.21 | 21.58 | 530,580 | +0.00(+0.00%) |
Sep 04, 2012 | 21.40 | 21.63 | 20.87 | 21.58 | 266,471 | +0.14(+0.67%) |
Aug 31, 2012 | 21.45 | 21.62 | 21.26 | 21.44 | 186,580 | +0.16(+0.76%) |
Aug 30, 2012 | 21.35 | 21.46 | 21.06 | 21.28 | 132,215 | -0.20(-0.92%) |
Aug 29, 2012 | 21.23 | 21.62 | 21.09 | 21.47 | 144,619 | +0.04(+0.21%) |
Aug 27, 2012 | 21.53 | 21.62 | 21.32 | 21.43 | 174,299 | -0.02(-0.08%) |
Aug 24, 2012 | 21.31 | 21.58 | 21.09 | 21.45 | 170,662 | +0.00(+0.00%) |
Aug 23, 2012 | 21.67 | 21.70 | 21.14 | 21.45 | 135,698 | -0.16(-0.74%) |
Aug 22, 2012 | 21.37 | 21.66 | 21.29 | 21.61 | 282,248 | +0.15(+0.71%) |
Aug 21, 2012 | 21.54 | 21.82 | 21.24 | 21.46 | 332,269 | +0.05(+0.25%) |
Aug 20, 2012 | 21.67 | 21.71 | 21.21 | 21.40 | 201,622 | -0.27(-1.24%) |
Aug 17, 2012 | 21.31 | 21.67 | 21.23 | 21.67 | 233,732 | +0.36(+1.70%) |
Aug 16, 2012 | 21.46 | 21.70 | 21.29 | 21.31 | 350,976 | -0.17(-0.81%) |
Aug 15, 2012 | 20.89 | 21.54 | 20.45 | 21.48 | 313,957 | +0.78(+3.75%) |
Aug 14, 2012 | 20.84 | 21.18 | 20.56 | 20.70 | 399,698 | -0.15(-0.73%) |
Aug 13, 2012 | 20.72 | 20.93 | 20.36 | 20.86 | 326,226 | +0.12(+0.56%) |
Aug 10, 2012 | 20.82 | 21.17 | 20.35 | 20.74 | 262,229 | -0.18(-0.85%) |
Aug 09, 2012 | 20.50 | 20.96 | 20.24 | 20.92 | 209,186 | +0.52(+2.53%) |
Aug 08, 2012 | 21.18 | 21.18 | 18.78 | 20.40 | 739,435 | -0.65(-3.09%) |
Aug 07, 2012 | 20.52 | 21.53 | 20.42 | 21.05 | 747,031 | +0.88(+4.38%) |
Aug 06, 2012 | 19.83 | 20.24 | 19.64 | 20.17 | 329,968 | +0.41(+2.08%) |
Aug 03, 2012 | 19.53 | 19.93 | 19.30 | 19.76 | 238,462 | +0.51(+2.64%) |
Aug 02, 2012 | 19.22 | 19.29 | 18.73 | 19.25 | 197,567 | -0.17(-0.87%) |
Aug 01, 2012 | 19.44 | 19.53 | 19.22 | 19.42 | 309,147 | +0.08(+0.41%) |
Jul 31, 2012 | 19.30 | 19.55 | 19.14 | 19.34 | 391,297 | -0.06(-0.32%) |
Jul 30, 2012 | 19.36 | 19.47 | 19.13 | 19.40 | 188,876 | +0.02(+0.09%) |
Jul 27, 2012 | 18.92 | 19.48 | 18.73 | 19.38 | 178,708 | +0.52(+2.74%) |
Jul 26, 2012 | 18.90 | 18.91 | 18.37 | 18.87 | 222,600 | +0.23(+1.24%) |
Jul 25, 2012 | 18.37 | 18.68 | 18.24 | 18.64 | 198,543 | +0.31(+1.70%) |
Jul 24, 2012 | 18.58 | 18.80 | 18.17 | 18.32 | 212,117 | -0.22(-1.20%) |
Jul 23, 2012 | 18.72 | 18.91 | 18.31 | 18.55 | 170,181 | -0.37(-1.98%) |
Jul 20, 2012 | 18.88 | 18.99 | 18.73 | 18.92 | 206,175 | -0.12(-0.61%) |
Jul 19, 2012 | 19.12 | 19.16 | 18.80 | 19.04 | 151,957 | +0.00(+0.00%) |
Jul 18, 2012 | 18.75 | 19.09 | 18.73 | 19.04 | 311,953 | +0.31(+1.67%) |
Jul 17, 2012 | 18.53 | 18.81 | 18.13 | 18.73 | 352,287 | +0.31(+1.70%) |
Jul 16, 2012 | 18.15 | 18.64 | 18.03 | 18.41 | 369,721 | +0.29(+1.57%) |
Jul 13, 2012 | 17.88 | 18.22 | 17.65 | 18.13 | 170,082 | +0.29(+1.65%) |
Jul 12, 2012 | 17.87 | 17.87 | 17.42 | 17.83 | 229,703 | -0.16(-0.89%) |
Jul 11, 2012 | 18.03 | 18.27 | 17.68 | 17.99 | 450,212 | -0.03(-0.15%) |
Jul 10, 2012 | 18.01 | 18.27 | 17.68 | 18.02 | 443,480 | +0.10(+0.55%) |
Jul 09, 2012 | 17.70 | 18.22 | 17.66 | 17.92 | 323,659 | +0.10(+0.55%) |
Jul 06, 2012 | 18.12 | 18.21 | 17.58 | 17.82 | 172,825 | -0.48(-2.63%) |
Jul 05, 2012 | 18.27 | 18.41 | 18.13 | 18.31 | 193,984 | +0.02(+0.10%) |
Jul 03, 2012 | 18.10 | 18.29 | 18.00 | 18.29 | 208,463 | +0.19(+1.03%) |
Jul 02, 2012 | 17.83 | 18.11 | 17.59 | 18.10 | 380,500 | +0.31(+1.75%) |
Jun 29, 2012 | 17.75 | 17.82 | 17.41 | 17.79 | 262,881 | +0.39(+2.26%) |
Jun 28, 2012 | 17.34 | 17.41 | 17.13 | 17.40 | 340,026 | -0.03(-0.15%) |
Jun 27, 2012 | 17.02 | 17.53 | 16.97 | 17.42 | 368,593 | +0.43(+2.52%) |
Jun 26, 2012 | 16.67 | 17.02 | 16.34 | 17.00 | 323,808 | +0.32(+1.93%) |
Jun 25, 2012 | 16.59 | 16.74 | 16.21 | 16.67 | 389,936 | -0.19(-1.11%) |
Jun 22, 2012 | 15.43 | 16.94 | 15.37 | 16.86 | 1,028,281 | +1.44(+9.31%) |
Jun 21, 2012 | 15.85 | 15.85 | 15.19 | 15.43 | 261,539 | -0.39(-2.48%) |
Jun 20, 2012 | 15.78 | 15.87 | 15.65 | 15.82 | 304,533 | +0.00(+0.00%) |
Jun 19, 2012 | 15.93 | 16.03 | 15.75 | 15.82 | 265,582 | -0.02(-0.11%) |
Jun 18, 2012 | 15.85 | 16.05 | 15.68 | 15.84 | 203,766 | -0.12(-0.73%) |
Jun 15, 2012 | 15.34 | 16.00 | 15.34 | 15.95 | 381,878 | +0.57(+3.71%) |
Jun 14, 2012 | 15.02 | 15.44 | 14.97 | 15.38 | 265,902 | +0.34(+2.25%) |
Jun 13, 2012 | 15.42 | 15.64 | 15.00 | 15.04 | 258,700 | -0.36(-2.32%) |
Jun 12, 2012 | 15.47 | 15.63 | 15.26 | 15.40 | 215,509 | -0.01(-0.06%) |
Jun 11, 2012 | 16.08 | 16.08 | 15.38 | 15.41 | 261,590 | -0.49(-3.08%) |
Jun 08, 2012 | 15.60 | 15.94 | 15.45 | 15.90 | 182,804 | +0.23(+1.48%) |
Jun 07, 2012 | 15.68 | 15.93 | 15.60 | 15.67 | 280,841 | +0.15(+0.98%) |
Jun 06, 2012 | 15.21 | 15.53 | 15.18 | 15.52 | 244,178 | +0.40(+2.65%) |
Jun 05, 2012 | 14.96 | 15.24 | 14.65 | 15.11 | 604,067 | +0.10(+0.65%) |
Jun 04, 2012 | 15.06 | 15.28 | 14.81 | 15.02 | 218,796 | -0.02(-0.12%) |
Jun 01, 2012 | 15.20 | 15.33 | 14.82 | 15.03 | 472,310 | -0.48(-3.10%) |
May 31, 2012 | 15.62 | 15.76 | 15.34 | 15.52 | 461,705 | -0.12(-0.74%) |
May 30, 2012 | 15.92 | 15.94 | 15.54 | 15.63 | 493,236 | -0.39(-2.45%) |
May 29, 2012 | 16.06 | 16.34 | 15.96 | 16.02 | 364,750 | +0.04(+0.22%) |
May 25, 2012 | 16.09 | 16.26 | 15.77 | 15.99 | 269,651 | -0.04(-0.22%) |
May 24, 2012 | 16.26 | 16.41 | 15.62 | 16.02 | 651,986 | -0.21(-1.26%) |
May 23, 2012 | 16.54 | 16.71 | 16.14 | 16.23 | 793,606 | -0.43(-2.57%) |
May 22, 2012 | 16.59 | 16.86 | 16.50 | 16.66 | 340,789 | +0.01(+0.05%) |
May 21, 2012 | 16.51 | 16.81 | 16.21 | 16.65 | 664,001 | +0.17(+1.03%) |
May 18, 2012 | 16.74 | 16.77 | 16.42 | 16.48 | 885,421 | -0.29(-1.70%) |
May 17, 2012 | 17.40 | 17.49 | 16.73 | 16.76 | 541,256 | -0.62(-3.59%) |
May 16, 2012 | 17.55 | 17.60 | 17.28 | 17.39 | 447,749 | +0.04(+0.21%) |
May 15, 2012 | 17.24 | 17.55 | 17.13 | 17.35 | 540,258 | +0.10(+0.57%) |
May 14, 2012 | 16.53 | 17.39 | 16.52 | 17.25 | 489,222 | +0.52(+3.09%) |
May 11, 2012 | 16.42 | 16.82 | 16.42 | 16.74 | 229,182 | +0.22(+1.35%) |
May 10, 2012 | 16.75 | 16.76 | 16.45 | 16.51 | 268,262 | -0.11(-0.64%) |
May 09, 2012 | 16.48 | 16.90 | 16.25 | 16.62 | 411,685 | +0.00(+0.00%) |
May 08, 2012 | 16.90 | 17.02 | 16.11 | 16.62 | 685,827 | -0.20(-1.16%) |
May 07, 2012 | 16.39 | 16.91 | 16.39 | 16.82 | 380,794 | +0.28(+1.67%) |
May 04, 2012 | 16.94 | 17.02 | 16.42 | 16.54 | 636,872 | -0.50(-2.92%) |
May 03, 2012 | 18.13 | 18.21 | 17.02 | 17.04 | 835,146 | -1.42(-7.71%) |
May 02, 2012 | 17.83 | 18.47 | 17.80 | 18.46 | 230,980 | +0.53(+2.98%) |
May 01, 2012 | 18.27 | 18.44 | 17.91 | 17.93 | 324,072 | -0.26(-1.42%) |
Apr 30, 2012 | 18.67 | 18.75 | 18.17 | 18.19 | 229,006 | -0.53(-2.85%) |
Apr 27, 2012 | 18.77 | 18.82 | 18.46 | 18.72 | 128,054 | +0.05(+0.29%) |
Apr 26, 2012 | 18.31 | 18.89 | 18.26 | 18.67 | 206,471 | +0.27(+1.45%) |
Apr 25, 2012 | 18.26 | 18.56 | 18.22 | 18.40 | 205,071 | +0.32(+1.77%) |
Apr 24, 2012 | 17.97 | 18.44 | 17.89 | 18.08 | 267,829 | +0.08(+0.42%) |
Apr 23, 2012 | 18.59 | 18.60 | 17.79 | 18.00 | 540,581 | -0.76(-4.05%) |
Apr 20, 2012 | 19.47 | 19.48 | 18.71 | 18.76 | 329,020 | -0.17(-0.89%) |
Apr 19, 2012 | 19.71 | 19.96 | 18.78 | 18.93 | 415,594 | -0.80(-4.06%) |
Apr 18, 2012 | 19.53 | 20.24 | 19.49 | 19.73 | 403,307 | +0.12(+0.59%) |
Apr 17, 2012 | 19.07 | 19.88 | 19.07 | 19.62 | 276,648 | +0.66(+3.47%) |
Apr 16, 2012 | 19.12 | 19.31 | 18.71 | 18.96 | 298,414 | -0.21(-1.11%) |
Apr 13, 2012 | 19.20 | 19.46 | 19.12 | 19.17 | 206,538 | -0.16(-0.83%) |
Apr 12, 2012 | 19.12 | 19.53 | 18.99 | 19.33 | 258,616 | +0.25(+1.30%) |
Apr 11, 2012 | 19.39 | 19.50 | 18.73 | 19.08 | 574,996 | -0.20(-1.06%) |
Apr 10, 2012 | 19.71 | 19.84 | 19.12 | 19.29 | 349,706 | -0.47(-2.39%) |
Apr 09, 2012 | 20.14 | 20.34 | 19.57 | 19.76 | 389,408 | -0.69(-3.39%) |
Apr 05, 2012 | 20.44 | 20.46 | 20.25 | 20.45 | 263,047 | -0.06(-0.30%) |
Apr 04, 2012 | 20.64 | 20.70 | 20.23 | 20.52 | 248,790 | -0.43(-2.04%) |
Apr 03, 2012 | 20.89 | 21.14 | 20.78 | 20.94 | 358,244 | +0.08(+0.38%) |