Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.70 | 15.70 | 15.45 | 15.63 | 22,731 | -0.10(-0.65%) |
Jan 30, 2013 | 16.10 | 16.10 | 15.65 | 15.74 | 6,571 | -0.36(-2.22%) |
Jan 29, 2013 | 15.76 | 16.10 | 15.69 | 16.09 | 17,028 | +0.28(+1.77%) |
Jan 28, 2013 | 18.72 | 15.91 | 15.45 | 15.81 | 22,199 | -0.18(-1.12%) |
Jan 25, 2013 | 16.32 | 16.32 | 15.88 | 15.99 | 16,842 | -0.20(-1.21%) |
Jan 24, 2013 | 16.46 | 16.57 | 16.12 | 16.19 | 22,856 | -0.19(-1.14%) |
Jan 23, 2013 | 16.42 | 16.53 | 16.25 | 16.37 | 9,325 | -0.06(-0.36%) |
Jan 22, 2013 | 16.47 | 16.53 | 16.25 | 16.43 | 37,268 | +0.02(+0.10%) |
Jan 18, 2013 | 16.26 | 16.52 | 16.26 | 16.42 | 17,690 | +0.16(+0.99%) |
Jan 17, 2013 | 16.31 | 16.36 | 16.17 | 16.25 | 23,662 | -0.03(-0.21%) |
Jan 16, 2013 | 16.65 | 16.75 | 16.20 | 16.29 | 31,233 | -0.42(-2.49%) |
Jan 15, 2013 | 16.44 | 16.80 | 16.36 | 16.70 | 15,471 | +0.22(+1.34%) |
Jan 14, 2013 | 16.61 | 16.70 | 16.44 | 16.48 | 9,436 | -0.20(-1.22%) |
Jan 11, 2013 | 16.85 | 16.91 | 16.64 | 16.69 | 24,192 | -0.08(-0.46%) |
Jan 10, 2013 | 17.01 | 17.01 | 16.60 | 16.76 | 12,912 | -0.23(-1.34%) |
Jan 09, 2013 | 16.69 | 16.99 | 16.60 | 16.99 | 19,623 | +0.40(+2.43%) |
Jan 08, 2013 | 16.92 | 17.23 | 16.51 | 16.59 | 18,782 | -0.40(-2.33%) |
Jan 07, 2013 | 17.34 | 17.56 | 16.96 | 16.98 | 17,497 | -0.53(-3.03%) |
Jan 04, 2013 | 17.44 | 17.56 | 17.27 | 17.51 | 10,716 | +0.20(+1.17%) |
Jan 03, 2013 | 17.59 | 17.64 | 17.21 | 17.31 | 28,314 | -0.24(-1.39%) |
Jan 02, 2013 | 17.07 | 17.68 | 16.81 | 17.55 | 59,473 | +0.74(+4.40%) |
Dec 31, 2012 | 16.19 | 16.81 | 16.12 | 16.81 | 15,728 | +0.69(+4.28%) |
Dec 28, 2012 | 16.12 | 16.39 | 16.11 | 16.12 | 10,378 | -0.11(-0.67%) |
Dec 27, 2012 | 16.31 | 16.43 | 16.03 | 16.23 | 28,492 | -0.04(-0.26%) |
Dec 26, 2012 | 16.75 | 16.75 | 16.17 | 16.28 | 12,393 | -0.39(-2.32%) |
Dec 24, 2012 | 16.81 | 16.81 | 16.54 | 16.66 | 8,232 | -0.13(-0.75%) |
Dec 21, 2012 | 16.09 | 16.79 | 16.03 | 16.79 | 83,693 | +0.39(+2.36%) |
Dec 20, 2012 | 15.79 | 16.40 | 15.71 | 16.40 | 25,333 | +0.58(+3.67%) |
Dec 19, 2012 | 15.92 | 15.94 | 15.48 | 15.82 | 22,717 | -0.12(-0.74%) |
Dec 18, 2012 | 15.91 | 16.00 | 15.70 | 15.94 | 33,658 | +0.08(+0.53%) |
Dec 17, 2012 | 15.84 | 16.03 | 15.71 | 15.85 | 17,038 | +0.14(+0.91%) |
Dec 14, 2012 | 15.47 | 15.91 | 15.47 | 15.71 | 16,565 | +0.25(+1.63%) |
Dec 13, 2012 | 15.70 | 15.75 | 15.37 | 15.46 | 7,043 | -0.27(-1.71%) |
Dec 12, 2012 | 15.98 | 16.20 | 15.64 | 15.73 | 43,639 | -0.25(-1.58%) |
Dec 11, 2012 | 15.85 | 15.98 | 15.68 | 15.98 | 16,703 | +0.30(+1.93%) |
Dec 10, 2012 | 15.75 | 15.75 | 15.57 | 15.68 | 8,108 | +0.00(+0.00%) |
Dec 07, 2012 | 15.75 | 15.78 | 15.60 | 15.68 | 7,700 | +0.06(+0.38%) |
Dec 06, 2012 | 15.74 | 15.85 | 15.46 | 15.62 | 15,872 | -0.19(-1.22%) |
Dec 05, 2012 | 15.91 | 15.94 | 15.56 | 15.81 | 18,547 | -0.03(-0.16%) |
Dec 04, 2012 | 15.64 | 15.90 | 15.59 | 15.84 | 6,729 | +0.08(+0.53%) |
Nov 30, 2012 | 15.75 | 15.77 | 15.46 | 15.75 | 27,546 | +0.09(+0.59%) |
Nov 29, 2012 | 15.64 | 15.89 | 15.49 | 15.66 | 9,661 | +0.23(+1.47%) |
Nov 28, 2012 | 15.19 | 15.48 | 15.15 | 15.43 | 12,029 | +0.20(+1.32%) |
Nov 27, 2012 | 15.37 | 15.76 | 15.19 | 15.23 | 22,198 | -0.20(-1.31%) |
Nov 26, 2012 | 15.26 | 15.44 | 14.95 | 15.43 | 14,368 | +0.07(+0.44%) |
Nov 23, 2012 | 15.38 | 15.52 | 15.22 | 15.37 | 8,261 | +0.06(+0.38%) |
Nov 21, 2012 | 14.56 | 15.31 | 14.37 | 15.31 | 19,556 | +0.68(+4.66%) |
Nov 20, 2012 | 14.66 | 14.83 | 14.39 | 14.63 | 14,628 | -0.02(-0.11%) |
Nov 19, 2012 | 14.11 | 14.65 | 14.04 | 14.64 | 13,025 | +0.76(+5.45%) |
Nov 16, 2012 | 13.58 | 14.05 | 13.58 | 13.89 | 17,439 | +0.24(+1.73%) |
Nov 15, 2012 | 13.82 | 13.89 | 13.58 | 13.65 | 17,861 | -0.14(-1.04%) |
Nov 14, 2012 | 14.53 | 14.53 | 13.71 | 13.79 | 34,818 | -0.68(-4.71%) |
Nov 13, 2012 | 14.64 | 14.65 | 14.47 | 14.48 | 5,404 | -0.22(-1.49%) |
Nov 12, 2012 | 14.69 | 14.90 | 14.62 | 14.69 | 6,083 | +0.08(+0.58%) |
Nov 09, 2012 | 14.72 | 14.94 | 14.61 | 14.61 | 14,551 | -0.15(-1.03%) |
Nov 08, 2012 | 15.10 | 15.15 | 14.76 | 14.76 | 15,920 | -0.32(-2.12%) |
Nov 07, 2012 | 15.52 | 15.57 | 15.05 | 15.08 | 30,174 | -0.71(-4.48%) |
Nov 06, 2012 | 15.53 | 15.86 | 15.53 | 15.79 | 12,540 | +0.26(+1.68%) |
Nov 05, 2012 | 15.16 | 15.67 | 15.16 | 15.53 | 15,051 | +0.31(+2.05%) |
Nov 02, 2012 | 15.15 | 15.36 | 15.14 | 15.22 | 29,132 | +0.08(+0.56%) |
Nov 01, 2012 | 14.84 | 15.24 | 14.84 | 15.13 | 13,457 | +0.28(+1.87%) |
Oct 31, 2012 | 14.82 | 14.90 | 14.53 | 14.85 | 10,953 | +0.08(+0.57%) |
Oct 26, 2012 | 14.40 | 14.77 | 14.77 | 14.77 | 12,364 | +0.39(+2.69%) |
Oct 25, 2012 | 14.65 | 14.75 | 14.12 | 14.38 | 33,295 | -0.22(-1.50%) |
Oct 24, 2012 | 14.51 | 14.94 | 14.38 | 14.60 | 52,435 | +0.19(+1.34%) |
Oct 23, 2012 | 14.74 | 14.85 | 13.98 | 14.41 | 20,887 | -0.34(-2.28%) |
Oct 19, 2012 | 15.57 | 15.60 | 14.74 | 14.74 | 26,439 | -0.88(-5.65%) |
Oct 18, 2012 | 15.89 | 16.12 | 15.63 | 15.63 | 17,864 | -0.25(-1.59%) |
Oct 17, 2012 | 15.72 | 15.93 | 15.58 | 15.88 | 10,454 | +0.17(+1.07%) |
Oct 16, 2012 | 15.73 | 15.73 | 15.47 | 15.71 | 26,599 | +0.08(+0.54%) |
Oct 15, 2012 | 15.54 | 15.65 | 15.37 | 15.63 | 17,157 | +0.22(+1.42%) |
Oct 12, 2012 | 15.54 | 15.77 | 15.41 | 15.41 | 14,936 | -0.17(-1.08%) |
Oct 11, 2012 | 15.69 | 15.72 | 15.56 | 15.58 | 12,784 | -0.03(-0.16%) |
Oct 10, 2012 | 15.42 | 15.63 | 15.39 | 15.60 | 7,965 | +0.19(+1.24%) |
Oct 09, 2012 | 15.41 | 15.63 | 15.39 | 15.41 | 22,101 | -0.07(-0.48%) |
Oct 08, 2012 | 15.69 | 15.74 | 15.48 | 15.49 | 13,083 | -0.22(-1.43%) |
Oct 05, 2012 | 15.83 | 15.94 | 15.64 | 15.71 | 37,120 | -0.09(-0.58%) |
Oct 04, 2012 | 15.60 | 15.81 | 15.41 | 15.80 | 10,507 | +0.32(+2.10%) |
Oct 03, 2012 | 15.51 | 15.80 | 15.41 | 15.48 | 31,712 | -0.08(-0.54%) |
Oct 02, 2012 | 15.56 | 15.65 | 15.40 | 15.56 | 48,607 | +0.03(+0.16%) |
Oct 01, 2012 | 15.51 | 15.91 | 15.41 | 15.54 | 30,218 | +0.17(+1.08%) |
Sep 28, 2012 | 15.35 | 15.55 | 15.28 | 15.37 | 33,139 | +0.01(+0.05%) |
Sep 27, 2012 | 15.39 | 15.49 | 15.04 | 15.36 | 23,856 | +0.01(+0.05%) |
Sep 26, 2012 | 15.48 | 15.48 | 15.20 | 15.35 | 18,473 | -0.12(-0.81%) |
Sep 25, 2012 | 16.46 | 16.54 | 15.35 | 15.48 | 60,652 | -0.97(-5.88%) |
Sep 24, 2012 | 16.12 | 16.44 | 15.90 | 16.44 | 44,894 | +0.15(+0.92%) |
Sep 21, 2012 | 15.53 | 16.42 | 15.32 | 16.29 | 69,296 | +0.99(+6.48%) |
Sep 20, 2012 | 15.29 | 15.41 | 15.04 | 15.30 | 9,112 | -0.07(-0.43%) |
Sep 19, 2012 | 15.17 | 15.44 | 15.03 | 15.37 | 22,602 | +0.20(+1.32%) |
Sep 18, 2012 | 14.98 | 15.41 | 14.98 | 15.17 | 75,686 | +0.12(+0.83%) |
Sep 17, 2012 | 15.14 | 15.22 | 14.72 | 15.04 | 26,423 | -0.23(-1.53%) |
Sep 14, 2012 | 15.48 | 15.48 | 15.12 | 15.28 | 48,017 | -0.10(-0.65%) |
Sep 13, 2012 | 14.90 | 15.56 | 14.76 | 15.38 | 44,018 | +0.45(+3.01%) |
Sep 12, 2012 | 14.98 | 15.09 | 14.70 | 14.93 | 60,863 | +0.03(+0.17%) |
Sep 11, 2012 | 14.87 | 14.95 | 14.76 | 14.90 | 19,997 | +0.06(+0.39%) |
Sep 10, 2012 | 15.10 | 15.10 | 14.72 | 14.84 | 18,453 | -0.27(-1.82%) |
Sep 07, 2012 | 14.75 | 15.14 | 14.75 | 15.12 | 16,691 | +0.48(+3.30%) |
Sep 06, 2012 | 14.09 | 14.81 | 13.98 | 14.64 | 62,078 | +0.58(+4.15%) |
Sep 05, 2012 | 14.35 | 14.42 | 14.05 | 14.05 | 26,911 | -0.22(-1.52%) |
Sep 04, 2012 | 14.05 | 14.35 | 13.99 | 14.27 | 15,404 | +0.22(+1.60%) |
Aug 31, 2012 | 14.27 | 14.27 | 14.04 | 14.04 | 13,076 | -0.03(-0.24%) |
Aug 30, 2012 | 14.08 | 14.24 | 14.04 | 14.08 | 9,019 | -0.11(-0.76%) |
Aug 29, 2012 | 14.29 | 14.39 | 14.09 | 14.19 | 22,207 | -0.40(-2.74%) |
Aug 27, 2012 | 14.68 | 14.93 | 14.55 | 14.59 | 10,673 | -0.04(-0.28%) |
Aug 24, 2012 | 14.32 | 14.87 | 14.17 | 14.63 | 31,291 | +0.22(+1.56%) |
Aug 23, 2012 | 14.94 | 14.94 | 14.38 | 14.40 | 8,613 | -0.55(-3.68%) |
Aug 22, 2012 | 15.03 | 15.20 | 14.58 | 14.95 | 51,461 | -0.17(-1.16%) |
Aug 21, 2012 | 15.08 | 15.33 | 14.87 | 15.13 | 32,862 | +0.14(+0.94%) |
Aug 20, 2012 | 15.12 | 15.12 | 14.88 | 14.99 | 15,858 | -0.25(-1.64%) |
Aug 17, 2012 | 14.82 | 15.29 | 14.76 | 15.24 | 42,475 | +0.30(+2.01%) |
Aug 16, 2012 | 14.32 | 14.94 | 14.11 | 14.94 | 21,337 | +0.66(+4.61%) |
Aug 15, 2012 | 13.82 | 14.34 | 13.82 | 14.28 | 27,025 | +0.35(+2.51%) |
Aug 14, 2012 | 14.54 | 14.54 | 13.89 | 13.93 | 22,466 | -0.50(-3.46%) |
Aug 13, 2012 | 14.35 | 14.56 | 14.10 | 14.43 | 30,284 | -0.08(-0.52%) |
Aug 10, 2012 | 14.60 | 14.74 | 14.24 | 14.50 | 15,628 | -0.17(-1.14%) |
Aug 09, 2012 | 14.40 | 14.78 | 14.00 | 14.67 | 22,318 | +0.33(+2.32%) |
Aug 08, 2012 | 14.60 | 14.60 | 14.17 | 14.34 | 71,104 | -0.41(-2.77%) |
Aug 07, 2012 | 13.79 | 14.94 | 13.76 | 14.74 | 46,125 | +1.08(+7.93%) |
Aug 06, 2012 | 13.41 | 13.89 | 13.39 | 13.66 | 30,662 | +0.30(+2.24%) |
Aug 03, 2012 | 13.54 | 13.68 | 13.24 | 13.36 | 33,597 | +0.02(+0.12%) |
Aug 02, 2012 | 13.37 | 13.44 | 13.27 | 13.34 | 12,421 | -0.07(-0.50%) |
Aug 01, 2012 | 13.16 | 13.64 | 13.16 | 13.41 | 38,219 | +0.32(+2.48%) |
Jul 31, 2012 | 13.76 | 13.92 | 13.04 | 13.09 | 28,336 | -0.67(-4.90%) |
Jul 30, 2012 | 13.99 | 14.13 | 13.74 | 13.76 | 33,653 | -0.22(-1.61%) |
Jul 27, 2012 | 13.32 | 14.04 | 13.25 | 13.99 | 25,512 | +0.62(+4.61%) |
Jul 26, 2012 | 13.56 | 13.74 | 13.27 | 13.37 | 11,029 | +0.05(+0.38%) |
Jul 25, 2012 | 13.51 | 13.68 | 13.30 | 13.32 | 27,260 | -0.05(-0.37%) |
Jul 24, 2012 | 14.24 | 14.33 | 13.34 | 13.37 | 36,943 | -0.77(-5.48%) |
Jul 23, 2012 | 14.37 | 14.37 | 14.06 | 14.14 | 14,482 | -0.32(-2.19%) |
Jul 20, 2012 | 14.51 | 14.64 | 14.39 | 14.46 | 12,994 | -0.16(-1.08%) |
Jul 19, 2012 | 14.94 | 15.03 | 14.59 | 14.62 | 12,484 | -0.33(-2.23%) |
Jul 18, 2012 | 14.84 | 15.04 | 14.74 | 14.95 | 10,992 | +0.12(+0.79%) |
Jul 17, 2012 | 14.91 | 14.98 | 14.58 | 14.84 | 21,290 | -0.01(-0.06%) |
Jul 16, 2012 | 15.26 | 15.26 | 14.78 | 14.84 | 15,728 | -0.42(-2.73%) |
Jul 13, 2012 | 15.02 | 15.29 | 14.94 | 15.26 | 19,609 | +0.35(+2.35%) |
Jul 12, 2012 | 14.90 | 15.09 | 14.51 | 14.91 | 33,551 | -0.05(-0.33%) |
Jul 11, 2012 | 14.92 | 15.13 | 14.81 | 14.96 | 18,217 | -0.01(-0.06%) |
Jul 10, 2012 | 15.43 | 15.43 | 14.75 | 14.97 | 25,031 | -0.36(-2.37%) |
Jul 09, 2012 | 15.42 | 15.42 | 15.02 | 15.33 | 8,312 | -0.06(-0.38%) |
Jul 06, 2012 | 15.43 | 15.51 | 15.09 | 15.39 | 48,106 | -0.19(-1.22%) |
Jul 05, 2012 | 15.75 | 15.88 | 15.43 | 15.58 | 34,017 | -0.19(-1.20%) |
Jul 03, 2012 | 15.27 | 15.77 | 15.27 | 15.77 | 24,246 | +0.40(+2.63%) |
Jul 02, 2012 | 15.04 | 15.44 | 14.62 | 15.37 | 49,829 | +0.25(+1.64%) |
Jun 29, 2012 | 14.82 | 15.22 | 14.49 | 15.12 | 65,118 | +0.68(+4.68%) |
Jun 28, 2012 | 14.12 | 14.53 | 13.69 | 14.44 | 50,250 | +0.25(+1.74%) |
Jun 27, 2012 | 13.46 | 14.20 | 13.46 | 14.19 | 34,925 | +0.70(+5.20%) |
Jun 26, 2012 | 13.40 | 13.67 | 13.14 | 13.49 | 40,916 | +0.17(+1.30%) |
Jun 25, 2012 | 13.35 | 13.46 | 13.01 | 13.32 | 19,549 | -0.20(-1.46%) |
Jun 22, 2012 | 13.10 | 13.52 | 13.01 | 13.52 | 92,554 | +0.46(+3.54%) |
Jun 21, 2012 | 13.72 | 13.72 | 12.92 | 13.06 | 54,455 | -0.56(-4.12%) |
Jun 20, 2012 | 13.43 | 13.83 | 13.39 | 13.62 | 19,590 | +0.23(+1.73%) |
Jun 19, 2012 | 13.17 | 13.39 | 13.11 | 13.39 | 50,664 | +0.22(+1.69%) |
Jun 18, 2012 | 13.14 | 13.23 | 12.86 | 13.16 | 50,690 | -0.02(-0.13%) |
Jun 15, 2012 | 13.05 | 13.24 | 12.78 | 13.18 | 64,657 | +0.12(+0.88%) |
Jun 14, 2012 | 13.17 | 13.48 | 12.94 | 13.06 | 32,328 | -0.05(-0.38%) |
Jun 13, 2012 | 13.28 | 13.59 | 13.03 | 13.11 | 54,819 | -0.12(-0.93%) |
Jun 12, 2012 | 13.42 | 13.43 | 12.95 | 13.24 | 48,610 | -0.06(-0.43%) |
Jun 11, 2012 | 14.56 | 14.72 | 13.25 | 13.29 | 53,977 | -1.11(-7.73%) |
Jun 08, 2012 | 14.20 | 14.58 | 14.10 | 14.41 | 30,047 | +0.15(+1.04%) |
Jun 07, 2012 | 14.39 | 14.65 | 14.19 | 14.26 | 44,477 | +0.03(+0.23%) |
Jun 06, 2012 | 14.02 | 14.23 | 14.02 | 14.23 | 37,263 | +0.29(+2.07%) |
Jun 05, 2012 | 13.62 | 14.00 | 13.51 | 13.94 | 34,134 | +0.31(+2.30%) |
Jun 04, 2012 | 12.95 | 13.66 | 12.95 | 13.62 | 51,062 | +0.80(+6.24%) |
Jun 01, 2012 | 12.63 | 13.01 | 12.54 | 12.82 | 69,280 | +0.02(+0.13%) |
May 31, 2012 | 12.96 | 13.01 | 12.60 | 12.81 | 82,289 | -0.07(-0.58%) |
May 30, 2012 | 13.03 | 13.16 | 12.87 | 12.88 | 115,401 | -0.31(-2.31%) |
May 29, 2012 | 13.12 | 13.28 | 13.03 | 13.19 | 46,631 | +0.16(+1.20%) |
May 25, 2012 | 12.95 | 13.06 | 12.83 | 13.03 | 71,355 | +0.04(+0.32%) |
May 24, 2012 | 12.95 | 13.12 | 12.85 | 12.99 | 34,292 | +0.00(+0.00%) |
May 23, 2012 | 12.87 | 12.99 | 12.87 | 12.99 | 47,962 | +0.06(+0.45%) |
May 22, 2012 | 12.99 | 13.04 | 12.87 | 12.93 | 47,294 | -0.07(-0.51%) |
May 21, 2012 | 13.18 | 13.18 | 12.93 | 13.00 | 49,316 | +0.00(+0.00%) |
May 18, 2012 | 12.87 | 13.12 | 12.87 | 13.00 | 47,888 | +0.12(+0.96%) |
May 17, 2012 | 12.99 | 12.99 | 12.85 | 12.87 | 43,363 | -0.13(-1.01%) |
May 16, 2012 | 12.69 | 13.14 | 12.64 | 13.01 | 113,814 | +0.41(+3.27%) |
May 15, 2012 | 13.10 | 13.14 | 12.55 | 12.59 | 40,840 | -0.45(-3.42%) |
May 14, 2012 | 13.41 | 13.47 | 13.02 | 13.04 | 44,059 | -0.42(-3.12%) |
May 11, 2012 | 13.69 | 13.81 | 13.44 | 13.46 | 60,159 | -0.29(-2.10%) |
May 10, 2012 | 13.75 | 13.89 | 13.63 | 13.75 | 22,941 | +0.11(+0.79%) |
May 09, 2012 | 13.54 | 13.69 | 13.54 | 13.64 | 61,945 | -0.03(-0.24%) |
May 08, 2012 | 13.86 | 13.93 | 13.40 | 13.67 | 75,902 | -0.26(-1.89%) |
May 07, 2012 | 14.14 | 14.23 | 13.83 | 13.94 | 36,305 | -0.17(-1.23%) |
May 04, 2012 | 14.50 | 14.50 | 14.10 | 14.11 | 52,707 | -0.46(-3.17%) |
May 03, 2012 | 15.08 | 15.13 | 14.48 | 14.57 | 63,253 | -0.54(-3.60%) |
May 02, 2012 | 15.14 | 15.20 | 14.99 | 15.12 | 50,810 | -0.08(-0.54%) |
May 01, 2012 | 15.31 | 15.34 | 15.20 | 15.20 | 68,724 | -0.12(-0.81%) |
Apr 30, 2012 | 15.44 | 15.51 | 15.27 | 15.32 | 67,202 | -0.06(-0.38%) |
Apr 27, 2012 | 15.26 | 15.38 | 15.18 | 15.38 | 116,281 | +0.14(+0.92%) |
Apr 26, 2012 | 15.28 | 15.35 | 15.22 | 15.24 | 106,590 | -0.02(-0.11%) |
Apr 25, 2012 | 15.24 | 15.29 | 15.18 | 15.26 | 134,322 | +0.12(+0.82%) |
Apr 24, 2012 | 15.19 | 15.33 | 14.96 | 15.13 | 141,038 | -0.02(-0.11%) |
Apr 23, 2012 | 15.32 | 15.37 | 15.13 | 15.15 | 27,696 | -0.34(-2.18%) |
Apr 20, 2012 | 15.55 | 15.74 | 15.45 | 15.49 | 90,124 | -0.07(-0.42%) |
Apr 19, 2012 | 15.67 | 15.79 | 15.44 | 15.55 | 32,351 | -0.02(-0.11%) |
Apr 18, 2012 | 16.12 | 16.12 | 15.53 | 15.57 | 83,047 | -0.59(-3.67%) |
Apr 17, 2012 | 16.15 | 16.29 | 16.01 | 16.16 | 41,241 | +0.15(+0.93%) |
Apr 16, 2012 | 16.27 | 16.28 | 15.81 | 16.02 | 36,753 | -0.10(-0.61%) |
Apr 13, 2012 | 16.18 | 16.23 | 15.88 | 16.12 | 40,656 | -0.12(-0.76%) |
Apr 12, 2012 | 16.35 | 16.41 | 16.08 | 16.24 | 53,678 | -0.04(-0.25%) |
Apr 11, 2012 | 16.14 | 16.35 | 16.06 | 16.28 | 80,080 | +0.33(+2.05%) |
Apr 10, 2012 | 16.27 | 16.35 | 15.90 | 15.95 | 63,968 | -0.27(-1.66%) |
Apr 09, 2012 | 16.31 | 16.37 | 16.18 | 16.22 | 55,962 | -0.09(-0.55%) |
Apr 05, 2012 | 15.56 | 16.60 | 15.54 | 16.31 | 134,307 | +0.76(+4.89%) |
Apr 04, 2012 | 16.10 | 16.29 | 15.40 | 15.55 | 61,669 | -0.69(-4.23%) |
Apr 03, 2012 | 16.50 | 16.51 | 16.18 | 16.24 | 33,760 | -0.23(-1.39%) |
Apr 02, 2012 | 16.43 | 16.51 | 16.27 | 16.47 | 61,478 | +0.02(+0.10%) |
Mar 30, 2012 | 16.75 | 16.75 | 16.20 | 16.45 | 68,923 | -0.17(-1.03%) |
Mar 29, 2012 | 16.71 | 16.75 | 16.26 | 16.62 | 33,246 | -0.16(-0.93%) |
Mar 28, 2012 | 17.04 | 17.14 | 16.37 | 16.78 | 48,627 | -0.16(-0.92%) |
Mar 27, 2012 | 17.20 | 17.39 | 16.78 | 16.93 | 29,048 | -0.17(-1.00%) |
Mar 26, 2012 | 16.69 | 17.29 | 16.57 | 17.11 | 48,441 | +0.60(+3.67%) |
Mar 23, 2012 | 16.67 | 17.04 | 16.35 | 16.50 | 45,524 | -0.29(-1.75%) |
Mar 22, 2012 | 16.43 | 16.89 | 16.21 | 16.80 | 53,708 | +0.26(+1.58%) |
Mar 21, 2012 | 16.65 | 16.73 | 16.48 | 16.53 | 29,179 | -0.05(-0.30%) |
Mar 20, 2012 | 16.80 | 16.80 | 16.51 | 16.58 | 32,715 | -0.30(-1.79%) |
Mar 19, 2012 | 16.79 | 17.14 | 16.71 | 16.89 | 47,483 | +0.14(+0.83%) |
Mar 16, 2012 | 17.07 | 17.07 | 16.53 | 16.75 | 67,367 | -0.24(-1.40%) |
Mar 15, 2012 | 17.13 | 17.15 | 16.71 | 16.98 | 33,275 | -0.18(-1.05%) |
Mar 14, 2012 | 17.33 | 17.52 | 17.16 | 17.16 | 30,744 | -0.19(-1.08%) |
Mar 13, 2012 | 16.82 | 17.41 | 16.57 | 17.35 | 43,643 | +0.62(+3.71%) |
Mar 12, 2012 | 16.89 | 16.89 | 16.54 | 16.73 | 31,825 | -0.18(-1.06%) |
Mar 09, 2012 | 16.53 | 16.99 | 16.53 | 16.91 | 30,624 | +0.29(+1.77%) |
Mar 08, 2012 | 16.68 | 16.75 | 16.31 | 16.62 | 29,179 | +0.13(+0.79%) |
Mar 07, 2012 | 16.51 | 16.61 | 16.30 | 16.48 | 16,572 | +0.04(+0.25%) |
Mar 06, 2012 | 15.97 | 16.49 | 15.79 | 16.44 | 58,094 | +0.38(+2.34%) |
Mar 05, 2012 | 16.51 | 16.75 | 16.07 | 16.07 | 46,423 | -0.41(-2.48%) |
Mar 02, 2012 | 17.19 | 17.20 | 16.44 | 16.48 | 54,861 | -0.69(-4.00%) |
Mar 01, 2012 | 17.38 | 17.56 | 17.16 | 17.16 | 30,329 | -0.17(-0.99%) |
Feb 29, 2012 | 17.94 | 18.08 | 17.33 | 17.33 | 63,751 | -0.59(-3.28%) |
Feb 28, 2012 | 18.23 | 18.24 | 17.72 | 17.92 | 35,509 | -0.38(-2.05%) |
Feb 27, 2012 | 18.07 | 18.43 | 17.92 | 18.30 | 38,828 | +0.04(+0.22%) |
Feb 24, 2012 | 18.49 | 18.49 | 18.02 | 18.26 | 28,717 | -0.14(-0.76%) |
Feb 23, 2012 | 18.10 | 18.46 | 17.78 | 18.40 | 40,939 | +0.22(+1.21%) |
Feb 22, 2012 | 18.50 | 18.59 | 18.09 | 18.18 | 16,986 | -0.46(-2.46%) |
Feb 21, 2012 | 18.86 | 18.86 | 18.51 | 18.63 | 21,784 | -0.18(-0.96%) |
Feb 17, 2012 | 19.37 | 19.37 | 18.40 | 18.81 | 30,533 | -0.40(-2.08%) |
Feb 16, 2012 | 18.73 | 19.28 | 18.68 | 19.21 | 20,264 | +0.60(+3.25%) |
Feb 15, 2012 | 19.05 | 19.05 | 18.59 | 18.61 | 58,882 | -0.38(-1.98%) |
Feb 14, 2012 | 19.08 | 19.08 | 18.70 | 18.99 | 40,615 | -0.15(-0.77%) |
Feb 13, 2012 | 19.03 | 19.23 | 18.85 | 19.13 | 24,176 | +0.36(+1.92%) |
Feb 10, 2012 | 18.72 | 19.44 | 18.43 | 18.77 | 71,741 | -0.09(-0.48%) |
Feb 09, 2012 | 19.00 | 19.00 | 18.68 | 18.86 | 59,148 | -0.10(-0.52%) |
Feb 08, 2012 | 18.91 | 18.99 | 18.59 | 18.96 | 51,376 | +0.14(+0.74%) |
Feb 07, 2012 | 18.50 | 18.84 | 18.28 | 18.82 | 57,670 | +0.25(+1.32%) |
Feb 06, 2012 | 18.35 | 18.72 | 17.83 | 18.58 | 58,993 | -0.15(-0.79%) |
Feb 03, 2012 | 17.76 | 18.77 | 17.68 | 18.72 | 62,648 | +1.33(+7.66%) |
Feb 02, 2012 | 17.70 | 17.72 | 17.37 | 17.39 | 40,437 | -0.33(-1.85%) |