Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.07 | 16.25 | 15.97 | 16.15 | 131,073 | +0.03(+0.22%) |
Jan 30, 2013 | 16.27 | 16.33 | 16.04 | 16.12 | 196,222 | -0.22(-1.35%) |
Jan 29, 2013 | 16.18 | 16.35 | 16.18 | 16.34 | 169,531 | +0.12(+0.76%) |
Jan 28, 2013 | 16.30 | 16.38 | 16.14 | 16.21 | 198,100 | -0.04(-0.26%) |
Jan 25, 2013 | 16.23 | 16.27 | 16.09 | 16.26 | 168,577 | +0.04(+0.24%) |
Jan 24, 2013 | 16.22 | 16.29 | 16.13 | 16.22 | 139,182 | -0.03(-0.17%) |
Jan 23, 2013 | 16.07 | 16.25 | 16.04 | 16.25 | 238,802 | +0.16(+1.01%) |
Jan 22, 2013 | 16.07 | 16.11 | 15.88 | 16.08 | 247,042 | +0.03(+0.22%) |
Jan 18, 2013 | 16.09 | 16.09 | 16.00 | 16.05 | 201,148 | -0.01(-0.07%) |
Jan 17, 2013 | 16.01 | 16.11 | 15.88 | 16.06 | 174,247 | +0.12(+0.73%) |
Jan 16, 2013 | 15.78 | 15.98 | 15.75 | 15.95 | 318,104 | +0.10(+0.63%) |
Jan 15, 2013 | 15.79 | 15.89 | 15.78 | 15.85 | 232,210 | -0.02(-0.15%) |
Jan 14, 2013 | 15.84 | 15.89 | 15.75 | 15.87 | 185,849 | -0.02(-0.10%) |
Jan 11, 2013 | 15.91 | 16.01 | 15.78 | 15.88 | 270,857 | +0.02(+0.15%) |
Jan 10, 2013 | 15.84 | 15.97 | 15.67 | 15.86 | 410,162 | +0.02(+0.12%) |
Jan 09, 2013 | 15.75 | 15.86 | 15.56 | 15.84 | 404,756 | +0.16(+1.01%) |
Jan 08, 2013 | 15.62 | 15.72 | 15.57 | 15.68 | 349,910 | +0.07(+0.44%) |
Jan 07, 2013 | 15.81 | 15.88 | 15.54 | 15.61 | 439,261 | -0.21(-1.34%) |
Jan 04, 2013 | 15.81 | 15.92 | 15.69 | 15.83 | 270,813 | +0.01(+0.05%) |
Jan 03, 2013 | 16.08 | 16.19 | 15.81 | 15.82 | 406,745 | -0.29(-1.82%) |
Jan 02, 2013 | 16.03 | 16.20 | 15.52 | 16.11 | 614,927 | +0.59(+3.80%) |
Dec 31, 2012 | 15.38 | 15.85 | 14.85 | 15.52 | 1,172,115 | -1.63(-9.49%) |
Dec 28, 2012 | 16.84 | 17.36 | 16.82 | 17.15 | 259,424 | +0.20(+1.21%) |
Dec 27, 2012 | 18.38 | 18.38 | 16.77 | 16.94 | 254,633 | -0.03(-0.15%) |
Dec 26, 2012 | 17.15 | 17.26 | 16.93 | 16.97 | 254,638 | -0.13(-0.78%) |
Dec 24, 2012 | 17.25 | 17.25 | 16.97 | 17.10 | 183,350 | -0.10(-0.56%) |
Dec 21, 2012 | 17.77 | 17.77 | 17.18 | 17.20 | 1,047,855 | -0.66(-3.71%) |
Dec 20, 2012 | 17.67 | 18.04 | 17.55 | 17.86 | 171,030 | +0.15(+0.87%) |
Dec 19, 2012 | 17.55 | 17.94 | 17.45 | 17.71 | 213,019 | +0.12(+0.68%) |
Dec 18, 2012 | 17.33 | 17.65 | 17.25 | 17.59 | 225,980 | +0.23(+1.33%) |
Dec 17, 2012 | 17.13 | 17.36 | 17.00 | 17.36 | 208,067 | +0.24(+1.42%) |
Dec 14, 2012 | 17.22 | 17.29 | 17.01 | 17.11 | 204,850 | -0.17(-0.96%) |
Dec 13, 2012 | 17.22 | 17.34 | 17.20 | 17.28 | 100,955 | +0.04(+0.22%) |
Dec 12, 2012 | 17.53 | 17.57 | 17.21 | 17.24 | 166,368 | -0.22(-1.24%) |
Dec 11, 2012 | 17.51 | 17.64 | 17.33 | 17.46 | 158,209 | +0.05(+0.31%) |
Dec 10, 2012 | 17.53 | 17.57 | 17.25 | 17.40 | 158,811 | -0.17(-0.94%) |
Dec 07, 2012 | 17.17 | 17.58 | 16.96 | 17.57 | 144,943 | +0.47(+2.75%) |
Dec 06, 2012 | 17.22 | 17.41 | 17.07 | 17.10 | 139,151 | -0.16(-0.92%) |
Dec 05, 2012 | 17.68 | 17.68 | 17.23 | 17.26 | 180,283 | -0.35(-1.97%) |
Dec 04, 2012 | 17.43 | 17.65 | 17.20 | 17.60 | 433,096 | -0.13(-0.72%) |
Nov 30, 2012 | 17.61 | 17.77 | 17.32 | 17.73 | 196,976 | +0.12(+0.70%) |
Nov 29, 2012 | 17.54 | 17.64 | 16.98 | 17.61 | 162,033 | +0.18(+1.02%) |
Nov 28, 2012 | 17.53 | 17.60 | 17.24 | 17.43 | 185,584 | -0.21(-1.18%) |
Nov 27, 2012 | 16.93 | 18.02 | 16.78 | 17.64 | 435,556 | +0.74(+4.41%) |
Nov 26, 2012 | 17.06 | 17.20 | 16.78 | 16.89 | 305,720 | -0.20(-1.15%) |
Nov 23, 2012 | 16.99 | 17.09 | 16.93 | 17.09 | 66,367 | +0.19(+1.10%) |
Nov 21, 2012 | 16.94 | 17.08 | 16.81 | 16.91 | 114,654 | +0.03(+0.18%) |
Nov 20, 2012 | 16.76 | 16.90 | 16.72 | 16.88 | 155,612 | +0.04(+0.23%) |
Nov 19, 2012 | 16.71 | 16.91 | 16.47 | 16.84 | 205,096 | +0.20(+1.23%) |
Nov 16, 2012 | 16.44 | 16.68 | 16.37 | 16.63 | 217,600 | +0.12(+0.70%) |
Nov 15, 2012 | 16.46 | 16.68 | 16.36 | 16.52 | 280,592 | -0.06(-0.37%) |
Nov 14, 2012 | 16.53 | 16.76 | 16.40 | 16.58 | 202,929 | +0.03(+0.21%) |
Nov 13, 2012 | 16.27 | 16.62 | 16.27 | 16.54 | 125,991 | +0.15(+0.94%) |
Nov 12, 2012 | 16.40 | 16.53 | 16.35 | 16.39 | 163,555 | +0.08(+0.50%) |
Nov 09, 2012 | 16.34 | 16.50 | 16.23 | 16.31 | 161,836 | -0.13(-0.80%) |
Nov 08, 2012 | 16.59 | 16.59 | 16.40 | 16.44 | 136,857 | -0.13(-0.79%) |
Nov 07, 2012 | 16.78 | 16.78 | 16.42 | 16.57 | 220,615 | -0.30(-1.76%) |
Nov 06, 2012 | 16.76 | 17.09 | 16.69 | 16.87 | 181,509 | +0.12(+0.71%) |
Nov 05, 2012 | 16.80 | 16.82 | 16.49 | 16.75 | 178,883 | +0.01(+0.05%) |
Nov 02, 2012 | 16.95 | 17.17 | 16.74 | 16.74 | 286,213 | -0.13(-0.78%) |
Nov 01, 2012 | 16.67 | 16.90 | 16.52 | 16.87 | 243,524 | +0.24(+1.43%) |
Oct 31, 2012 | 16.42 | 16.70 | 16.26 | 16.63 | 187,915 | +0.15(+0.92%) |
Oct 26, 2012 | 16.47 | 16.48 | 16.48 | 16.48 | 380,718 | +0.07(+0.40%) |
Oct 25, 2012 | 16.53 | 16.60 | 16.25 | 16.42 | 256,771 | +0.00(+0.02%) |
Oct 24, 2012 | 16.43 | 16.57 | 16.32 | 16.41 | 328,052 | +0.08(+0.47%) |
Oct 23, 2012 | 16.27 | 16.57 | 16.27 | 16.34 | 523,755 | +0.03(+0.21%) |
Oct 19, 2012 | 16.81 | 16.81 | 16.07 | 16.30 | 302,629 | -0.55(-3.24%) |
Oct 18, 2012 | 16.61 | 17.05 | 16.61 | 16.85 | 252,493 | +0.20(+1.18%) |
Oct 17, 2012 | 16.62 | 16.73 | 16.50 | 16.65 | 193,289 | +0.05(+0.32%) |
Oct 16, 2012 | 16.63 | 16.75 | 16.45 | 16.60 | 253,117 | +0.09(+0.56%) |
Oct 15, 2012 | 16.40 | 16.55 | 16.40 | 16.50 | 184,063 | +0.03(+0.16%) |
Oct 12, 2012 | 16.89 | 16.89 | 16.37 | 16.48 | 395,463 | -0.31(-1.86%) |
Oct 11, 2012 | 16.86 | 16.98 | 16.64 | 16.79 | 318,843 | +0.04(+0.25%) |
Oct 10, 2012 | 16.70 | 16.84 | 16.50 | 16.75 | 320,414 | +0.11(+0.67%) |
Oct 09, 2012 | 17.29 | 17.30 | 16.62 | 16.64 | 568,700 | -0.59(-3.44%) |
Oct 08, 2012 | 17.33 | 17.42 | 17.23 | 17.23 | 225,362 | -0.08(-0.47%) |
Oct 05, 2012 | 17.78 | 17.78 | 17.15 | 17.31 | 460,263 | -0.42(-2.34%) |
Oct 04, 2012 | 17.75 | 17.80 | 17.60 | 17.72 | 358,811 | +0.07(+0.37%) |
Oct 03, 2012 | 17.77 | 17.78 | 17.46 | 17.66 | 286,987 | -0.09(-0.52%) |
Oct 02, 2012 | 17.71 | 17.93 | 17.62 | 17.75 | 346,921 | +0.16(+0.92%) |
Oct 01, 2012 | 17.28 | 18.07 | 17.12 | 17.59 | 942,022 | +0.31(+1.78%) |
Sep 28, 2012 | 17.18 | 17.28 | 17.02 | 17.28 | 596,081 | +0.14(+0.81%) |
Sep 27, 2012 | 17.14 | 17.17 | 16.86 | 17.14 | 302,678 | +0.08(+0.50%) |
Sep 26, 2012 | 17.22 | 17.22 | 16.92 | 17.06 | 275,490 | -0.07(-0.40%) |
Sep 25, 2012 | 16.94 | 17.30 | 16.78 | 17.13 | 373,465 | +0.36(+2.13%) |
Sep 24, 2012 | 16.43 | 16.97 | 16.42 | 16.77 | 265,158 | +0.36(+2.20%) |
Sep 21, 2012 | 16.77 | 16.89 | 16.38 | 16.41 | 790,723 | -0.13(-0.81%) |
Sep 20, 2012 | 16.58 | 16.66 | 16.47 | 16.54 | 387,232 | -0.03(-0.19%) |
Sep 19, 2012 | 16.32 | 16.59 | 16.27 | 16.57 | 289,408 | +0.32(+1.96%) |
Sep 18, 2012 | 16.15 | 16.27 | 15.87 | 16.25 | 316,037 | +0.17(+1.05%) |
Sep 17, 2012 | 15.92 | 16.12 | 15.77 | 16.09 | 117,489 | +0.17(+1.04%) |
Sep 14, 2012 | 16.10 | 16.15 | 15.89 | 15.92 | 214,390 | -0.08(-0.53%) |
Sep 13, 2012 | 15.86 | 16.11 | 15.62 | 16.00 | 192,312 | +0.12(+0.75%) |
Sep 12, 2012 | 16.00 | 16.00 | 15.72 | 15.89 | 146,906 | +0.08(+0.51%) |
Sep 11, 2012 | 15.80 | 15.95 | 15.72 | 15.80 | 140,766 | +0.00(+0.02%) |
Sep 10, 2012 | 15.99 | 16.05 | 15.70 | 15.80 | 152,674 | -0.22(-1.37%) |
Sep 07, 2012 | 15.88 | 16.04 | 15.68 | 16.02 | 266,684 | +0.24(+1.51%) |
Sep 06, 2012 | 15.46 | 15.81 | 15.46 | 15.78 | 242,993 | +0.38(+2.50%) |
Sep 05, 2012 | 15.49 | 15.57 | 15.26 | 15.40 | 227,772 | -0.12(-0.79%) |
Sep 04, 2012 | 15.54 | 15.56 | 15.31 | 15.52 | 263,356 | +0.07(+0.45%) |
Aug 31, 2012 | 15.59 | 15.63 | 15.30 | 15.45 | 150,003 | -0.03(-0.20%) |
Aug 30, 2012 | 15.50 | 15.53 | 15.39 | 15.48 | 97,361 | -0.03(-0.17%) |
Aug 29, 2012 | 15.40 | 15.67 | 15.39 | 15.51 | 167,045 | -0.10(-0.62%) |
Aug 27, 2012 | 15.27 | 15.72 | 15.19 | 15.60 | 251,011 | +0.48(+3.15%) |
Aug 24, 2012 | 14.99 | 15.15 | 14.98 | 15.13 | 163,045 | +0.15(+1.03%) |
Aug 23, 2012 | 15.09 | 15.15 | 14.94 | 14.97 | 169,297 | -0.06(-0.41%) |
Aug 22, 2012 | 15.12 | 15.14 | 14.99 | 15.04 | 88,956 | -0.04(-0.28%) |
Aug 21, 2012 | 15.18 | 15.33 | 15.05 | 15.08 | 146,688 | -0.06(-0.41%) |
Aug 20, 2012 | 15.04 | 15.19 | 14.85 | 15.14 | 234,464 | +0.16(+1.05%) |
Aug 17, 2012 | 14.89 | 14.99 | 14.78 | 14.98 | 152,573 | +0.07(+0.46%) |
Aug 16, 2012 | 14.88 | 14.93 | 14.71 | 14.91 | 120,126 | +0.06(+0.39%) |
Aug 15, 2012 | 14.65 | 14.88 | 14.65 | 14.85 | 163,768 | +0.20(+1.39%) |
Aug 14, 2012 | 14.75 | 14.81 | 14.55 | 14.65 | 193,692 | -0.08(-0.57%) |
Aug 13, 2012 | 14.69 | 14.75 | 14.61 | 14.74 | 151,163 | +0.06(+0.39%) |
Aug 10, 2012 | 14.77 | 14.77 | 14.62 | 14.68 | 104,486 | -0.07(-0.49%) |
Aug 09, 2012 | 14.76 | 14.85 | 14.66 | 14.75 | 173,569 | -0.04(-0.26%) |
Aug 08, 2012 | 14.76 | 14.96 | 14.67 | 14.79 | 200,098 | +0.07(+0.44%) |
Aug 07, 2012 | 14.82 | 14.97 | 14.67 | 14.72 | 240,181 | -0.09(-0.61%) |
Aug 06, 2012 | 14.89 | 14.99 | 14.74 | 14.81 | 214,357 | +0.06(+0.44%) |
Aug 03, 2012 | 14.70 | 14.99 | 14.63 | 14.75 | 224,851 | +0.22(+1.54%) |
Aug 02, 2012 | 14.21 | 14.64 | 14.19 | 14.53 | 256,739 | +0.28(+1.94%) |
Aug 01, 2012 | 14.41 | 14.49 | 14.25 | 14.25 | 360,167 | -0.06(-0.45%) |
Jul 31, 2012 | 14.30 | 14.42 | 14.17 | 14.31 | 383,413 | -0.07(-0.47%) |
Jul 30, 2012 | 14.04 | 14.44 | 14.03 | 14.38 | 1,137,258 | +0.54(+3.92%) |
Jul 27, 2012 | 13.67 | 13.87 | 13.63 | 13.84 | 256,549 | +0.20(+1.47%) |
Jul 26, 2012 | 13.65 | 13.84 | 13.54 | 13.64 | 179,962 | +0.14(+1.07%) |
Jul 25, 2012 | 13.48 | 13.59 | 13.43 | 13.49 | 318,381 | +0.13(+0.94%) |
Jul 24, 2012 | 13.37 | 13.51 | 13.29 | 13.37 | 430,141 | -0.00(-0.01%) |
Jul 23, 2012 | 13.41 | 13.44 | 13.11 | 13.37 | 574,644 | -0.15(-1.08%) |
Jul 20, 2012 | 13.68 | 13.79 | 13.49 | 13.52 | 328,379 | -0.27(-1.93%) |
Jul 19, 2012 | 13.79 | 13.92 | 13.68 | 13.78 | 159,076 | -0.00(-0.03%) |
Jul 18, 2012 | 14.03 | 14.27 | 13.67 | 13.79 | 363,647 | -0.14(-0.98%) |
Jul 17, 2012 | 13.87 | 13.97 | 13.62 | 13.92 | 301,288 | +0.16(+1.16%) |
Jul 16, 2012 | 14.00 | 14.04 | 13.71 | 13.76 | 226,184 | -0.21(-1.49%) |
Jul 13, 2012 | 13.93 | 14.13 | 13.91 | 13.97 | 212,905 | -0.08(-0.59%) |
Jul 12, 2012 | 13.85 | 14.21 | 13.69 | 14.06 | 297,297 | +0.10(+0.71%) |
Jul 11, 2012 | 14.64 | 14.66 | 13.94 | 13.96 | 472,494 | -0.72(-4.94%) |
Jul 10, 2012 | 14.99 | 15.04 | 14.60 | 14.68 | 312,593 | -0.31(-2.07%) |
Jul 09, 2012 | 15.05 | 15.21 | 14.84 | 14.99 | 253,157 | -0.05(-0.33%) |
Jul 06, 2012 | 15.01 | 15.18 | 15.01 | 15.04 | 151,848 | -0.12(-0.78%) |
Jul 05, 2012 | 15.48 | 15.55 | 15.14 | 15.16 | 178,046 | -0.25(-1.65%) |
Jul 03, 2012 | 15.31 | 15.50 | 15.18 | 15.41 | 133,134 | +0.06(+0.42%) |
Jul 02, 2012 | 14.94 | 15.38 | 14.74 | 15.35 | 841,558 | +0.52(+3.48%) |
Jun 29, 2012 | 14.66 | 14.91 | 14.48 | 14.83 | 176,190 | +0.41(+2.87%) |
Jun 28, 2012 | 14.36 | 14.43 | 14.23 | 14.42 | 102,215 | -0.03(-0.21%) |
Jun 27, 2012 | 14.29 | 14.52 | 14.10 | 14.45 | 115,761 | +0.25(+1.74%) |
Jun 26, 2012 | 14.37 | 14.43 | 14.17 | 14.20 | 97,405 | -0.11(-0.80%) |
Jun 25, 2012 | 14.13 | 14.70 | 14.05 | 14.32 | 83,416 | +0.06(+0.40%) |
Jun 22, 2012 | 14.12 | 14.34 | 14.07 | 14.26 | 1,148,084 | +0.17(+1.18%) |
Jun 21, 2012 | 14.41 | 14.41 | 14.06 | 14.09 | 96,082 | -0.29(-2.03%) |
Jun 20, 2012 | 14.58 | 14.63 | 14.37 | 14.39 | 211,331 | -0.16(-1.07%) |
Jun 19, 2012 | 14.15 | 14.56 | 14.07 | 14.54 | 245,666 | +0.46(+3.29%) |
Jun 18, 2012 | 13.87 | 14.11 | 13.87 | 14.08 | 120,460 | +0.13(+0.92%) |
Jun 15, 2012 | 13.95 | 14.01 | 13.79 | 13.95 | 232,268 | -0.05(-0.38%) |
Jun 14, 2012 | 14.04 | 14.20 | 13.89 | 14.00 | 155,784 | -0.09(-0.67%) |
Jun 13, 2012 | 14.08 | 14.27 | 13.92 | 14.10 | 212,723 | +0.05(+0.35%) |
Jun 12, 2012 | 14.10 | 14.11 | 13.99 | 14.05 | 152,075 | +0.05(+0.38%) |
Jun 11, 2012 | 14.07 | 14.09 | 13.97 | 14.00 | 243,842 | +0.08(+0.55%) |
Jun 08, 2012 | 13.70 | 13.95 | 13.68 | 13.92 | 141,131 | +0.26(+1.89%) |
Jun 07, 2012 | 13.63 | 13.72 | 13.41 | 13.66 | 173,742 | +0.16(+1.21%) |
Jun 06, 2012 | 13.33 | 13.50 | 13.23 | 13.50 | 161,029 | +0.20(+1.54%) |
Jun 05, 2012 | 13.16 | 13.34 | 13.12 | 13.29 | 136,711 | +0.05(+0.37%) |
Jun 04, 2012 | 13.29 | 13.30 | 13.07 | 13.24 | 216,640 | +0.03(+0.20%) |
Jun 01, 2012 | 13.35 | 13.41 | 13.21 | 13.22 | 146,827 | -0.27(-1.97%) |
May 31, 2012 | 13.59 | 13.60 | 13.45 | 13.48 | 269,209 | -0.04(-0.28%) |
May 30, 2012 | 13.76 | 13.76 | 13.50 | 13.52 | 346,896 | -0.30(-2.17%) |
May 29, 2012 | 13.93 | 13.95 | 13.73 | 13.82 | 212,742 | -0.03(-0.22%) |
May 25, 2012 | 13.91 | 13.92 | 13.76 | 13.85 | 140,140 | -0.08(-0.54%) |
May 24, 2012 | 13.85 | 13.93 | 13.66 | 13.93 | 138,458 | +0.09(+0.69%) |
May 23, 2012 | 13.86 | 14.00 | 13.66 | 13.83 | 192,443 | -0.12(-0.87%) |
May 22, 2012 | 14.08 | 14.10 | 13.86 | 13.95 | 207,654 | -0.09(-0.67%) |
May 21, 2012 | 14.04 | 14.11 | 13.90 | 14.05 | 239,912 | -0.03(-0.22%) |
May 18, 2012 | 14.42 | 14.60 | 14.00 | 14.08 | 292,755 | -0.37(-2.57%) |
May 17, 2012 | 14.62 | 14.70 | 14.41 | 14.45 | 322,380 | -0.12(-0.81%) |
May 16, 2012 | 14.36 | 14.58 | 14.28 | 14.57 | 391,745 | +0.27(+1.91%) |
May 15, 2012 | 14.22 | 14.32 | 13.90 | 14.30 | 237,896 | +0.07(+0.48%) |
May 14, 2012 | 14.34 | 14.36 | 14.19 | 14.23 | 432,276 | -0.18(-1.26%) |
May 11, 2012 | 14.22 | 14.56 | 14.22 | 14.41 | 357,355 | +0.11(+0.80%) |
May 10, 2012 | 14.06 | 14.51 | 14.00 | 14.30 | 294,326 | +0.35(+2.50%) |
May 09, 2012 | 13.90 | 14.04 | 13.83 | 13.95 | 221,203 | -0.02(-0.11%) |
May 08, 2012 | 13.76 | 14.01 | 13.73 | 13.96 | 237,416 | +0.18(+1.29%) |
May 07, 2012 | 13.73 | 13.84 | 13.68 | 13.78 | 176,298 | +0.06(+0.41%) |
May 04, 2012 | 13.75 | 13.80 | 13.70 | 13.73 | 326,228 | -0.05(-0.36%) |
May 03, 2012 | 13.79 | 13.86 | 13.70 | 13.78 | 316,953 | +0.01(+0.05%) |
May 02, 2012 | 13.72 | 13.85 | 13.54 | 13.77 | 281,131 | +0.03(+0.22%) |
May 01, 2012 | 13.67 | 13.93 | 13.60 | 13.74 | 335,989 | +0.07(+0.50%) |
Apr 30, 2012 | 13.83 | 13.83 | 13.51 | 13.67 | 794,010 | -0.14(-1.02%) |
Apr 27, 2012 | 13.71 | 13.88 | 13.66 | 13.81 | 236,541 | +0.14(+1.06%) |
Apr 26, 2012 | 13.62 | 13.67 | 13.47 | 13.67 | 237,985 | +0.06(+0.47%) |
Apr 25, 2012 | 13.52 | 13.66 | 13.46 | 13.60 | 447,939 | +0.20(+1.47%) |
Apr 24, 2012 | 13.20 | 13.51 | 13.20 | 13.40 | 373,758 | +0.29(+2.20%) |
Apr 23, 2012 | 13.18 | 13.21 | 12.92 | 13.12 | 331,898 | -0.18(-1.36%) |
Apr 20, 2012 | 13.31 | 13.39 | 13.21 | 13.30 | 238,452 | +0.12(+0.88%) |
Apr 19, 2012 | 13.38 | 13.42 | 13.16 | 13.18 | 351,503 | -0.21(-1.54%) |
Apr 18, 2012 | 13.47 | 13.49 | 13.30 | 13.39 | 289,375 | -0.09(-0.70%) |
Apr 17, 2012 | 13.55 | 13.65 | 13.47 | 13.48 | 572,774 | -0.08(-0.55%) |
Apr 16, 2012 | 13.76 | 13.86 | 13.49 | 13.55 | 512,210 | -0.19(-1.37%) |
Apr 13, 2012 | 13.95 | 14.04 | 13.69 | 13.74 | 236,161 | -0.20(-1.40%) |
Apr 12, 2012 | 14.05 | 14.20 | 13.89 | 13.94 | 241,714 | -0.12(-0.83%) |
Apr 11, 2012 | 14.08 | 14.09 | 14.01 | 14.05 | 308,660 | +0.04(+0.27%) |
Apr 10, 2012 | 14.04 | 14.08 | 13.90 | 14.02 | 288,531 | -0.02(-0.11%) |
Apr 09, 2012 | 14.19 | 14.19 | 13.92 | 14.03 | 428,505 | -0.33(-2.30%) |
Apr 05, 2012 | 14.51 | 14.73 | 14.32 | 14.36 | 184,258 | -0.19(-1.29%) |
Apr 04, 2012 | 14.60 | 14.69 | 14.49 | 14.55 | 214,640 | -0.19(-1.30%) |
Apr 03, 2012 | 14.64 | 14.75 | 14.50 | 14.74 | 454,279 | +0.12(+0.80%) |
Apr 02, 2012 | 14.40 | 14.63 | 14.29 | 14.63 | 502,891 | +0.26(+1.80%) |
Mar 30, 2012 | 14.77 | 14.77 | 14.27 | 14.37 | 727,095 | -0.29(-2.00%) |
Mar 29, 2012 | 15.25 | 15.25 | 14.66 | 14.66 | 570,929 | -0.72(-4.69%) |
Mar 28, 2012 | 15.37 | 15.53 | 15.17 | 15.38 | 462,514 | +0.06(+0.39%) |
Mar 27, 2012 | 14.85 | 15.46 | 14.65 | 15.32 | 696,673 | +0.52(+3.53%) |
Mar 26, 2012 | 15.83 | 15.92 | 14.46 | 14.80 | 1,104,962 | -0.95(-6.06%) |
Mar 23, 2012 | 15.45 | 15.77 | 15.42 | 15.75 | 321,747 | +0.30(+1.94%) |
Mar 22, 2012 | 15.30 | 15.45 | 15.24 | 15.45 | 303,227 | +0.11(+0.73%) |
Mar 21, 2012 | 15.35 | 15.55 | 15.27 | 15.34 | 296,640 | -0.02(-0.10%) |
Mar 20, 2012 | 15.55 | 15.55 | 15.29 | 15.35 | 392,591 | -0.20(-1.30%) |
Mar 19, 2012 | 15.61 | 15.65 | 15.48 | 15.56 | 261,904 | -0.00(-0.02%) |
Mar 16, 2012 | 15.76 | 15.76 | 15.56 | 15.56 | 286,565 | -0.14(-0.86%) |
Mar 15, 2012 | 15.85 | 15.86 | 15.54 | 15.70 | 267,132 | -0.08(-0.52%) |
Mar 14, 2012 | 15.83 | 15.91 | 15.69 | 15.78 | 333,084 | -0.03(-0.17%) |
Mar 13, 2012 | 15.60 | 15.82 | 15.54 | 15.80 | 594,363 | +0.35(+2.23%) |
Mar 12, 2012 | 15.43 | 15.61 | 15.30 | 15.46 | 452,687 | +0.09(+0.59%) |
Mar 09, 2012 | 15.09 | 15.39 | 15.08 | 15.37 | 378,641 | +0.29(+1.94%) |
Mar 08, 2012 | 15.04 | 15.14 | 14.92 | 15.08 | 392,162 | +0.08(+0.50%) |
Mar 07, 2012 | 14.92 | 15.02 | 14.82 | 15.00 | 474,858 | +0.18(+1.19%) |
Mar 06, 2012 | 14.68 | 14.94 | 14.68 | 14.82 | 340,885 | +0.07(+0.48%) |
Mar 05, 2012 | 14.76 | 14.95 | 14.72 | 14.75 | 337,801 | +0.04(+0.28%) |
Mar 02, 2012 | 14.82 | 15.02 | 14.71 | 14.71 | 500,636 | -0.11(-0.76%) |
Mar 01, 2012 | 14.59 | 15.02 | 14.53 | 14.82 | 585,997 | +0.37(+2.55%) |
Feb 29, 2012 | 14.44 | 14.78 | 14.41 | 14.46 | 250,945 | +0.01(+0.05%) |
Feb 28, 2012 | 14.71 | 14.77 | 14.44 | 14.45 | 271,239 | -0.14(-0.93%) |
Feb 27, 2012 | 14.64 | 14.72 | 14.42 | 14.58 | 108,047 | -0.10(-0.69%) |
Feb 24, 2012 | 14.67 | 14.74 | 14.64 | 14.69 | 103,354 | -0.01(-0.08%) |
Feb 23, 2012 | 14.66 | 14.75 | 14.66 | 14.70 | 129,435 | +0.04(+0.28%) |
Feb 22, 2012 | 14.74 | 14.78 | 14.64 | 14.66 | 89,447 | -0.11(-0.71%) |
Feb 21, 2012 | 14.72 | 14.83 | 14.65 | 14.76 | 138,413 | +0.05(+0.36%) |
Feb 17, 2012 | 14.73 | 14.79 | 14.65 | 14.71 | 111,631 | -0.03(-0.23%) |
Feb 16, 2012 | 14.63 | 14.83 | 14.63 | 14.74 | 163,109 | +0.06(+0.38%) |
Feb 15, 2012 | 14.83 | 14.83 | 14.59 | 14.69 | 141,870 | -0.05(-0.33%) |
Feb 14, 2012 | 14.52 | 14.79 | 14.49 | 14.73 | 155,407 | +0.23(+1.58%) |
Feb 13, 2012 | 14.42 | 14.64 | 14.42 | 14.51 | 113,882 | +0.13(+0.91%) |
Feb 10, 2012 | 14.32 | 14.46 | 14.30 | 14.37 | 86,839 | -0.05(-0.31%) |
Feb 09, 2012 | 14.66 | 14.66 | 14.38 | 14.42 | 159,759 | -0.22(-1.49%) |
Feb 08, 2012 | 14.82 | 14.88 | 14.44 | 14.64 | 246,545 | -0.21(-1.39%) |
Feb 07, 2012 | 14.85 | 14.92 | 14.72 | 14.84 | 208,924 | +0.02(+0.13%) |
Feb 06, 2012 | 14.72 | 14.87 | 14.65 | 14.82 | 194,255 | +0.09(+0.61%) |
Feb 03, 2012 | 14.75 | 14.81 | 14.64 | 14.73 | 297,322 | +0.11(+0.74%) |
Feb 02, 2012 | 14.58 | 14.64 | 14.52 | 14.63 | 238,598 | +0.00(+0.00%) |