Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.30 | 15.34 | 15.22 | 15.33 | 678,463 | +0.10(+0.62%) |
Jan 30, 2013 | 15.40 | 15.40 | 15.23 | 15.23 | 269,887 | -0.08(-0.52%) |
Jan 29, 2013 | 15.27 | 15.33 | 15.25 | 15.31 | 267,159 | +0.07(+0.46%) |
Jan 28, 2013 | 15.29 | 15.29 | 15.15 | 15.24 | 162,791 | +0.03(+0.18%) |
Jan 25, 2013 | 15.25 | 15.25 | 15.15 | 15.22 | 708,481 | +0.02(+0.15%) |
Jan 24, 2013 | 15.18 | 15.26 | 15.15 | 15.19 | 390,176 | +0.03(+0.21%) |
Jan 23, 2013 | 15.17 | 15.35 | 15.15 | 15.16 | 258,476 | -0.04(-0.30%) |
Jan 22, 2013 | 15.07 | 15.21 | 15.07 | 15.21 | 414,109 | +0.15(+0.97%) |
Jan 18, 2013 | 15.03 | 15.08 | 14.99 | 15.06 | 258,688 | +0.04(+0.30%) |
Jan 17, 2013 | 14.94 | 15.05 | 14.93 | 15.02 | 109,279 | +0.12(+0.84%) |
Jan 16, 2013 | 14.90 | 14.91 | 14.86 | 14.89 | 120,434 | -0.02(-0.15%) |
Jan 15, 2013 | 14.89 | 14.93 | 14.86 | 14.91 | 280,355 | +0.05(+0.35%) |
Jan 14, 2013 | 14.85 | 14.88 | 14.82 | 14.86 | 195,056 | +0.01(+0.07%) |
Jan 11, 2013 | 14.86 | 14.87 | 14.80 | 14.85 | 253,899 | +0.00(+0.00%) |
Jan 10, 2013 | 14.86 | 14.86 | 14.79 | 14.85 | 159,247 | +0.05(+0.37%) |
Jan 09, 2013 | 14.77 | 14.80 | 14.75 | 14.80 | 186,541 | +0.07(+0.47%) |
Jan 08, 2013 | 14.76 | 14.77 | 14.69 | 14.73 | 212,567 | -0.05(-0.37%) |
Jan 07, 2013 | 14.77 | 14.81 | 14.75 | 14.78 | 446,127 | -0.05(-0.37%) |
Jan 04, 2013 | 14.74 | 14.84 | 14.71 | 14.84 | 416,459 | +0.14(+0.98%) |
Jan 03, 2013 | 14.65 | 14.76 | 14.65 | 14.69 | 149,974 | +0.04(+0.31%) |
Jan 02, 2013 | 14.60 | 14.65 | 14.55 | 14.65 | 227,921 | +0.34(+2.34%) |
Dec 31, 2012 | 14.10 | 14.32 | 14.06 | 14.31 | 251,204 | +0.23(+1.66%) |
Dec 28, 2012 | 14.17 | 14.20 | 14.08 | 14.08 | 263,268 | -0.15(-1.05%) |
Dec 27, 2012 | 14.23 | 14.24 | 14.07 | 14.23 | 215,812 | +0.01(+0.04%) |
Dec 26, 2012 | 14.34 | 14.34 | 14.22 | 14.22 | 94,945 | -0.08(-0.58%) |
Dec 24, 2012 | 14.33 | 14.39 | 14.11 | 14.31 | 182,486 | -0.04(-0.26%) |
Dec 21, 2012 | 14.28 | 14.38 | 14.24 | 14.34 | 481,696 | -0.11(-0.75%) |
Dec 20, 2012 | 14.39 | 14.46 | 14.36 | 14.45 | 144,809 | +0.11(+0.74%) |
Dec 19, 2012 | 14.44 | 14.63 | 14.35 | 14.35 | 691,707 | -0.10(-0.70%) |
Dec 18, 2012 | 14.30 | 14.51 | 14.23 | 14.45 | 615,822 | +0.17(+1.16%) |
Dec 17, 2012 | 14.13 | 14.28 | 14.13 | 14.28 | 375,711 | +0.18(+1.26%) |
Dec 14, 2012 | 14.14 | 14.18 | 14.09 | 14.10 | 148,120 | -0.05(-0.38%) |
Dec 13, 2012 | 14.23 | 14.27 | 14.12 | 14.16 | 166,123 | -0.09(-0.61%) |
Dec 12, 2012 | 14.29 | 14.34 | 14.22 | 14.24 | 92,511 | -0.02(-0.17%) |
Dec 11, 2012 | 14.28 | 14.30 | 14.20 | 14.27 | 274,466 | +0.03(+0.24%) |
Dec 10, 2012 | 14.19 | 14.26 | 14.17 | 14.23 | 134,598 | +0.06(+0.42%) |
Dec 07, 2012 | 14.22 | 14.23 | 14.14 | 14.17 | 82,591 | +0.01(+0.09%) |
Dec 06, 2012 | 14.12 | 14.17 | 14.12 | 14.16 | 121,379 | +0.03(+0.19%) |
Dec 05, 2012 | 14.11 | 14.17 | 14.05 | 14.13 | 176,431 | +0.04(+0.26%) |
Dec 04, 2012 | 14.08 | 14.15 | 14.05 | 14.10 | 127,266 | -0.04(-0.29%) |
Nov 30, 2012 | 14.10 | 14.15 | 14.08 | 14.14 | 94,574 | +0.07(+0.51%) |
Nov 29, 2012 | 14.10 | 14.10 | 14.02 | 14.07 | 219,055 | +0.04(+0.32%) |
Nov 28, 2012 | 13.89 | 14.03 | 13.81 | 14.02 | 133,783 | +0.08(+0.59%) |
Nov 27, 2012 | 13.94 | 14.02 | 13.92 | 13.94 | 80,681 | -0.04(-0.28%) |
Nov 26, 2012 | 13.92 | 13.98 | 13.91 | 13.98 | 192,371 | +0.02(+0.14%) |
Nov 23, 2012 | 13.89 | 13.96 | 13.88 | 13.96 | 527,714 | +0.13(+0.91%) |
Nov 21, 2012 | 13.84 | 13.91 | 13.78 | 13.84 | 113,562 | +0.02(+0.16%) |
Nov 20, 2012 | 13.75 | 13.81 | 13.59 | 13.81 | 135,823 | +0.05(+0.37%) |
Nov 19, 2012 | 13.71 | 13.76 | 13.69 | 13.76 | 94,442 | +0.20(+1.47%) |
Nov 16, 2012 | 13.44 | 13.57 | 13.36 | 13.56 | 367,674 | +0.14(+1.04%) |
Nov 15, 2012 | 13.47 | 13.52 | 13.30 | 13.42 | 326,627 | -0.05(-0.39%) |
Nov 14, 2012 | 13.73 | 13.73 | 13.46 | 13.48 | 108,855 | -0.22(-1.58%) |
Nov 13, 2012 | 13.67 | 13.80 | 13.59 | 13.69 | 91,365 | -0.04(-0.27%) |
Nov 12, 2012 | 13.82 | 13.82 | 13.70 | 13.73 | 55,248 | -0.01(-0.11%) |
Nov 09, 2012 | 13.68 | 13.85 | 13.63 | 13.75 | 174,135 | -0.02(-0.18%) |
Nov 08, 2012 | 13.94 | 13.96 | 13.77 | 13.77 | 331,411 | -0.17(-1.20%) |
Nov 07, 2012 | 14.08 | 14.08 | 13.88 | 13.94 | 163,539 | -0.29(-2.04%) |
Nov 06, 2012 | 14.19 | 14.25 | 14.16 | 14.23 | 117,642 | +0.11(+0.75%) |
Nov 05, 2012 | 14.08 | 14.13 | 14.00 | 14.12 | 79,111 | +0.02(+0.14%) |
Nov 02, 2012 | 14.28 | 14.28 | 14.10 | 14.10 | 79,213 | -0.13(-0.93%) |
Nov 01, 2012 | 14.08 | 14.26 | 14.05 | 14.24 | 113,049 | +0.20(+1.44%) |
Oct 31, 2012 | 13.99 | 14.08 | 13.78 | 14.03 | 149,589 | +0.05(+0.39%) |
Oct 26, 2012 | 14.00 | 13.98 | 13.98 | 13.98 | 81,289 | -0.01(-0.07%) |
Oct 25, 2012 | 14.03 | 14.07 | 13.89 | 13.99 | 186,304 | +0.03(+0.20%) |
Oct 24, 2012 | 14.05 | 14.08 | 13.93 | 13.96 | 87,878 | -0.03(-0.20%) |
Oct 23, 2012 | 13.96 | 14.03 | 13.89 | 13.99 | 142,928 | -0.17(-1.18%) |
Oct 19, 2012 | 14.27 | 14.27 | 14.13 | 14.16 | 67,677 | -0.16(-1.13%) |
Oct 18, 2012 | 14.27 | 14.33 | 14.25 | 14.32 | 53,025 | +0.04(+0.31%) |
Oct 17, 2012 | 14.16 | 14.29 | 14.16 | 14.27 | 58,081 | +0.12(+0.85%) |
Oct 16, 2012 | 14.10 | 14.16 | 14.10 | 14.15 | 169,993 | +0.12(+0.82%) |
Oct 15, 2012 | 13.98 | 14.05 | 13.93 | 14.04 | 49,241 | +0.08(+0.58%) |
Oct 12, 2012 | 14.04 | 14.04 | 13.93 | 13.96 | 53,968 | -0.11(-0.79%) |
Oct 11, 2012 | 14.11 | 14.12 | 14.04 | 14.07 | 249,665 | +0.07(+0.53%) |
Oct 10, 2012 | 14.05 | 14.05 | 13.95 | 13.99 | 211,142 | -0.04(-0.26%) |
Oct 09, 2012 | 14.12 | 14.16 | 14.03 | 14.03 | 58,093 | -0.11(-0.75%) |
Oct 08, 2012 | 14.11 | 14.15 | 14.10 | 14.14 | 40,685 | -0.03(-0.19%) |
Oct 05, 2012 | 14.18 | 14.23 | 14.13 | 14.16 | 78,188 | +0.04(+0.31%) |
Oct 04, 2012 | 14.06 | 14.12 | 14.02 | 14.12 | 69,295 | +0.13(+0.90%) |
Oct 03, 2012 | 14.01 | 14.05 | 13.94 | 13.99 | 427,556 | +0.02(+0.13%) |
Oct 02, 2012 | 13.97 | 14.06 | 13.91 | 13.98 | 110,619 | +0.04(+0.28%) |
Oct 01, 2012 | 14.02 | 14.02 | 13.88 | 13.94 | 151,174 | -0.05(-0.37%) |
Sep 28, 2012 | 13.97 | 14.02 | 13.92 | 13.99 | 62,040 | -0.01(-0.07%) |
Sep 27, 2012 | 13.99 | 14.06 | 13.93 | 14.00 | 392,419 | +0.06(+0.41%) |
Sep 26, 2012 | 14.01 | 14.01 | 13.93 | 13.94 | 127,422 | -0.06(-0.46%) |
Sep 25, 2012 | 14.26 | 14.28 | 14.00 | 14.01 | 378,270 | -0.18(-1.25%) |
Sep 24, 2012 | 14.14 | 14.24 | 14.14 | 14.18 | 70,181 | +0.02(+0.18%) |
Sep 21, 2012 | 14.28 | 14.53 | 14.05 | 14.16 | 480,184 | -0.03(-0.22%) |
Sep 20, 2012 | 14.18 | 14.19 | 14.13 | 14.19 | 170,856 | -0.07(-0.48%) |
Sep 19, 2012 | 14.24 | 14.28 | 14.20 | 14.26 | 176,982 | +0.06(+0.39%) |
Sep 18, 2012 | 14.26 | 14.26 | 14.18 | 14.20 | 145,241 | -0.07(-0.46%) |
Sep 17, 2012 | 14.35 | 14.35 | 14.25 | 14.27 | 70,547 | -0.10(-0.66%) |
Sep 14, 2012 | 14.34 | 14.44 | 14.34 | 14.36 | 261,937 | +0.10(+0.68%) |
Sep 13, 2012 | 14.14 | 14.31 | 14.09 | 14.27 | 439,063 | +0.13(+0.91%) |
Sep 12, 2012 | 14.11 | 14.14 | 14.07 | 14.14 | 224,848 | +0.06(+0.40%) |
Sep 11, 2012 | 14.02 | 14.09 | 14.02 | 14.08 | 94,834 | +0.06(+0.42%) |
Sep 10, 2012 | 14.02 | 14.07 | 14.02 | 14.02 | 92,064 | -0.02(-0.12%) |
Sep 07, 2012 | 14.02 | 14.23 | 14.01 | 14.04 | 87,245 | +0.05(+0.37%) |
Sep 06, 2012 | 13.84 | 13.99 | 13.84 | 13.99 | 122,768 | +0.22(+1.58%) |
Sep 05, 2012 | 13.77 | 13.80 | 13.74 | 13.77 | 257,155 | +0.00(+0.00%) |
Sep 04, 2012 | 13.71 | 13.80 | 13.61 | 13.77 | 299,091 | +0.06(+0.41%) |
Aug 31, 2012 | 13.76 | 13.76 | 13.65 | 13.71 | 72,739 | +0.05(+0.39%) |
Aug 30, 2012 | 13.67 | 13.70 | 13.62 | 13.66 | 122,269 | -0.08(-0.57%) |
Aug 29, 2012 | 13.71 | 13.76 | 13.67 | 13.74 | 84,381 | +0.06(+0.41%) |
Aug 27, 2012 | 13.77 | 13.77 | 13.68 | 13.68 | 66,531 | -0.01(-0.07%) |
Aug 24, 2012 | 13.61 | 13.73 | 13.61 | 13.69 | 73,087 | +0.06(+0.41%) |
Aug 23, 2012 | 13.73 | 13.80 | 13.62 | 13.64 | 179,703 | -0.12(-0.89%) |
Aug 22, 2012 | 13.76 | 13.78 | 13.68 | 13.76 | 166,922 | -0.03(-0.21%) |
Aug 21, 2012 | 13.84 | 13.88 | 13.76 | 13.79 | 280,225 | +0.01(+0.08%) |
Aug 20, 2012 | 13.77 | 13.79 | 13.74 | 13.78 | 80,086 | -0.03(-0.23%) |
Aug 17, 2012 | 13.79 | 13.82 | 13.75 | 13.81 | 126,846 | +0.04(+0.27%) |
Aug 16, 2012 | 13.70 | 13.78 | 13.67 | 13.77 | 121,715 | +0.10(+0.73%) |
Aug 15, 2012 | 13.65 | 13.69 | 13.63 | 13.67 | 92,511 | +0.03(+0.23%) |
Aug 14, 2012 | 13.71 | 13.71 | 13.61 | 13.64 | 111,643 | +0.01(+0.07%) |
Aug 13, 2012 | 13.65 | 13.66 | 13.57 | 13.63 | 97,321 | -0.03(-0.20%) |
Aug 10, 2012 | 13.59 | 13.66 | 13.57 | 13.66 | 162,820 | +0.02(+0.16%) |
Aug 09, 2012 | 13.64 | 13.68 | 13.59 | 13.63 | 102,948 | +0.00(+0.04%) |
Aug 08, 2012 | 13.59 | 13.65 | 13.59 | 13.63 | 49,312 | -0.00(-0.02%) |
Aug 07, 2012 | 13.66 | 13.70 | 13.61 | 13.63 | 85,639 | +0.04(+0.27%) |
Aug 06, 2012 | 13.59 | 13.64 | 13.57 | 13.60 | 128,645 | +0.03(+0.22%) |
Aug 03, 2012 | 13.55 | 13.59 | 13.54 | 13.57 | 51,095 | +0.24(+1.81%) |
Aug 02, 2012 | 13.34 | 13.35 | 13.22 | 13.32 | 136,185 | -0.05(-0.40%) |
Aug 01, 2012 | 13.50 | 13.54 | 13.38 | 13.38 | 123,674 | -0.04(-0.29%) |
Jul 31, 2012 | 13.49 | 13.54 | 13.42 | 13.42 | 713,986 | -0.06(-0.47%) |
Jul 30, 2012 | 13.49 | 13.51 | 13.44 | 13.48 | 72,641 | +0.02(+0.13%) |
Jul 27, 2012 | 13.35 | 13.52 | 13.35 | 13.46 | 44,579 | +0.21(+1.58%) |
Jul 26, 2012 | 13.36 | 13.38 | 13.19 | 13.25 | 296,813 | +0.12(+0.95%) |
Jul 25, 2012 | 13.19 | 13.20 | 13.10 | 13.13 | 226,651 | -0.04(-0.32%) |
Jul 24, 2012 | 13.29 | 13.29 | 13.09 | 13.17 | 208,440 | -0.13(-0.95%) |
Jul 23, 2012 | 13.30 | 13.34 | 13.22 | 13.30 | 194,578 | -0.12(-0.91%) |
Jul 20, 2012 | 13.48 | 13.49 | 13.40 | 13.42 | 93,379 | -0.12(-0.88%) |
Jul 19, 2012 | 13.60 | 13.60 | 13.50 | 13.54 | 61,568 | +0.00(+0.01%) |
Jul 18, 2012 | 13.49 | 13.57 | 13.49 | 13.54 | 110,344 | +0.02(+0.18%) |
Jul 17, 2012 | 13.48 | 13.52 | 13.35 | 13.51 | 67,875 | +0.10(+0.78%) |
Jul 16, 2012 | 13.42 | 13.45 | 13.35 | 13.41 | 59,585 | -0.05(-0.36%) |
Jul 13, 2012 | 13.30 | 13.46 | 13.30 | 13.46 | 104,718 | +0.22(+1.66%) |
Jul 12, 2012 | 13.22 | 13.30 | 13.14 | 13.24 | 222,283 | -0.06(-0.42%) |
Jul 11, 2012 | 13.27 | 13.32 | 13.20 | 13.29 | 107,664 | +0.00(+0.00%) |
Jul 10, 2012 | 13.48 | 13.48 | 13.24 | 13.29 | 67,891 | -0.10(-0.73%) |
Jul 09, 2012 | 13.46 | 13.46 | 13.33 | 13.39 | 47,239 | -0.06(-0.44%) |
Jul 06, 2012 | 13.40 | 13.46 | 13.38 | 13.45 | 85,651 | -0.07(-0.54%) |
Jul 05, 2012 | 13.55 | 13.56 | 13.47 | 13.52 | 118,093 | -0.01(-0.11%) |
Jul 03, 2012 | 13.46 | 13.55 | 13.46 | 13.54 | 52,082 | +0.10(+0.73%) |
Jul 02, 2012 | 13.57 | 13.57 | 13.19 | 13.44 | 134,586 | +0.12(+0.88%) |
Jun 29, 2012 | 13.37 | 13.54 | 13.23 | 13.32 | 108,898 | +0.30(+2.29%) |
Jun 28, 2012 | 12.93 | 13.02 | 12.86 | 13.02 | 215,255 | +0.05(+0.38%) |
Jun 27, 2012 | 12.89 | 12.99 | 12.88 | 12.98 | 86,470 | +0.12(+0.95%) |
Jun 26, 2012 | 12.83 | 12.89 | 12.75 | 12.85 | 79,889 | +0.05(+0.38%) |
Jun 25, 2012 | 12.83 | 12.83 | 12.75 | 12.80 | 105,152 | -0.18(-1.37%) |
Jun 22, 2012 | 13.03 | 13.03 | 12.94 | 12.98 | 600,380 | +0.05(+0.37%) |
Jun 21, 2012 | 13.21 | 13.24 | 12.92 | 12.93 | 94,120 | -0.26(-2.00%) |
Jun 20, 2012 | 13.24 | 13.25 | 13.14 | 13.20 | 95,487 | -0.04(-0.27%) |
Jun 19, 2012 | 13.18 | 13.35 | 13.14 | 13.23 | 171,240 | +0.13(+0.98%) |
Jun 18, 2012 | 12.97 | 13.12 | 12.97 | 13.11 | 71,424 | +0.07(+0.54%) |
Jun 15, 2012 | 12.96 | 13.05 | 12.93 | 13.04 | 67,632 | +0.12(+0.94%) |
Jun 14, 2012 | 12.84 | 12.96 | 12.82 | 12.91 | 79,887 | +0.13(+0.98%) |
Jun 13, 2012 | 12.90 | 12.94 | 12.78 | 12.79 | 448,263 | -0.12(-0.92%) |
Jun 12, 2012 | 12.83 | 12.91 | 12.76 | 12.91 | 330,093 | +0.13(+1.04%) |
Jun 11, 2012 | 13.12 | 13.20 | 12.76 | 12.77 | 159,691 | -0.20(-1.51%) |
Jun 08, 2012 | 12.86 | 12.97 | 12.82 | 12.97 | 71,568 | +0.12(+0.96%) |
Jun 07, 2012 | 13.01 | 13.21 | 12.85 | 12.85 | 229,175 | -0.03(-0.24%) |
Jun 06, 2012 | 12.71 | 12.88 | 12.71 | 12.88 | 124,093 | +0.27(+2.13%) |
Jun 05, 2012 | 12.44 | 12.61 | 12.44 | 12.61 | 107,749 | +0.14(+1.15%) |
Jun 04, 2012 | 12.54 | 12.55 | 12.37 | 12.47 | 166,878 | -0.08(-0.60%) |
Jun 01, 2012 | 12.62 | 12.72 | 12.52 | 12.54 | 90,006 | -0.31(-2.43%) |
May 31, 2012 | 12.83 | 12.95 | 12.71 | 12.85 | 133,316 | +0.02(+0.15%) |
May 30, 2012 | 12.97 | 12.99 | 12.82 | 12.83 | 54,316 | -0.23(-1.76%) |
May 29, 2012 | 13.03 | 13.09 | 12.97 | 13.06 | 183,498 | +0.15(+1.18%) |
May 25, 2012 | 12.93 | 12.97 | 12.91 | 12.91 | 77,900 | -0.01(-0.07%) |
May 24, 2012 | 12.89 | 12.93 | 12.80 | 12.92 | 51,673 | +0.05(+0.38%) |
May 23, 2012 | 12.68 | 12.88 | 12.65 | 12.87 | 66,356 | +0.07(+0.51%) |
May 22, 2012 | 12.79 | 12.88 | 12.75 | 12.81 | 128,198 | +0.06(+0.46%) |
May 21, 2012 | 12.56 | 12.76 | 12.52 | 12.75 | 158,357 | +0.23(+1.88%) |
May 18, 2012 | 12.67 | 12.71 | 12.51 | 12.51 | 156,123 | -0.16(-1.26%) |
May 17, 2012 | 12.97 | 12.97 | 12.67 | 12.67 | 125,794 | -0.28(-2.17%) |
May 16, 2012 | 13.11 | 13.13 | 12.95 | 12.96 | 88,399 | -0.09(-0.69%) |
May 15, 2012 | 13.12 | 13.16 | 13.02 | 13.05 | 138,491 | -0.10(-0.76%) |
May 14, 2012 | 13.20 | 13.20 | 13.10 | 13.14 | 84,257 | -0.15(-1.13%) |
May 11, 2012 | 13.27 | 13.38 | 13.25 | 13.29 | 123,990 | -0.01(-0.11%) |
May 10, 2012 | 13.40 | 13.40 | 13.24 | 13.31 | 138,260 | +0.02(+0.16%) |
May 09, 2012 | 13.21 | 13.34 | 13.15 | 13.29 | 108,493 | -0.06(-0.44%) |
May 08, 2012 | 13.31 | 13.35 | 13.20 | 13.35 | 113,329 | -0.02(-0.16%) |
May 07, 2012 | 13.36 | 13.42 | 13.34 | 13.37 | 470,724 | -0.04(-0.33%) |
May 04, 2012 | 13.50 | 13.50 | 13.37 | 13.41 | 92,154 | -0.15(-1.07%) |
May 03, 2012 | 13.68 | 13.70 | 13.54 | 13.56 | 103,314 | -0.11(-0.83%) |
May 02, 2012 | 13.63 | 13.69 | 13.58 | 13.67 | 364,560 | -0.04(-0.32%) |
May 01, 2012 | 13.78 | 13.82 | 13.63 | 13.71 | 391,126 | +0.10(+0.75%) |
Apr 30, 2012 | 13.67 | 13.67 | 13.59 | 13.61 | 84,533 | -0.09(-0.65%) |
Apr 27, 2012 | 13.66 | 13.70 | 13.57 | 13.70 | 215,574 | +0.07(+0.53%) |
Apr 26, 2012 | 13.52 | 13.66 | 13.50 | 13.63 | 81,522 | +0.06(+0.41%) |
Apr 25, 2012 | 13.55 | 13.58 | 13.49 | 13.57 | 113,747 | +0.19(+1.39%) |
Apr 24, 2012 | 13.32 | 13.41 | 13.32 | 13.39 | 141,361 | +0.10(+0.75%) |
Apr 23, 2012 | 13.26 | 13.29 | 13.18 | 13.29 | 129,871 | -0.13(-0.94%) |
Apr 20, 2012 | 13.39 | 13.48 | 13.39 | 13.41 | 58,025 | +0.10(+0.73%) |
Apr 19, 2012 | 13.37 | 13.43 | 13.26 | 13.32 | 149,168 | -0.05(-0.38%) |
Apr 18, 2012 | 13.39 | 13.42 | 13.35 | 13.37 | 185,477 | -0.09(-0.68%) |
Apr 17, 2012 | 13.38 | 13.50 | 13.36 | 13.46 | 336,164 | +0.19(+1.44%) |
Apr 16, 2012 | 13.31 | 13.34 | 13.20 | 13.27 | 193,423 | +0.06(+0.42%) |
Apr 13, 2012 | 13.31 | 13.32 | 13.21 | 13.21 | 99,369 | -0.15(-1.12%) |
Apr 12, 2012 | 13.23 | 13.37 | 13.22 | 13.36 | 100,815 | +0.19(+1.45%) |
Apr 11, 2012 | 13.17 | 13.19 | 13.13 | 13.17 | 83,158 | +0.13(+0.97%) |
Apr 10, 2012 | 13.30 | 13.30 | 13.03 | 13.05 | 224,127 | -0.28(-2.07%) |
Apr 09, 2012 | 13.32 | 13.35 | 13.27 | 13.32 | 80,168 | -0.17(-1.26%) |
Apr 05, 2012 | 13.52 | 13.55 | 13.44 | 13.49 | 57,005 | -0.07(-0.54%) |
Apr 04, 2012 | 13.57 | 13.60 | 13.50 | 13.56 | 178,501 | -0.14(-0.99%) |
Apr 03, 2012 | 13.69 | 13.72 | 13.61 | 13.70 | 82,811 | -0.01(-0.09%) |
Apr 02, 2012 | 13.61 | 13.76 | 13.61 | 13.71 | 124,489 | +0.08(+0.60%) |
Mar 30, 2012 | 13.67 | 13.67 | 13.59 | 13.63 | 283,322 | +0.05(+0.36%) |
Mar 29, 2012 | 13.54 | 13.61 | 13.45 | 13.58 | 195,575 | -0.04(-0.28%) |
Mar 28, 2012 | 13.66 | 13.67 | 13.53 | 13.62 | 71,073 | -0.05(-0.39%) |
Mar 27, 2012 | 13.70 | 13.73 | 13.67 | 13.67 | 109,426 | -0.00(-0.04%) |
Mar 26, 2012 | 13.64 | 13.69 | 13.63 | 13.68 | 73,658 | +0.17(+1.23%) |
Mar 23, 2012 | 13.46 | 13.54 | 13.39 | 13.51 | 496,841 | +0.05(+0.34%) |
Mar 22, 2012 | 13.48 | 13.51 | 13.40 | 13.46 | 94,782 | -0.13(-0.95%) |
Mar 21, 2012 | 13.63 | 13.65 | 13.56 | 13.59 | 90,059 | -0.02(-0.12%) |
Mar 20, 2012 | 13.59 | 13.64 | 13.55 | 13.61 | 303,659 | -0.05(-0.39%) |
Mar 19, 2012 | 13.64 | 13.74 | 13.64 | 13.66 | 939,666 | +0.00(+0.00%) |
Mar 16, 2012 | 13.65 | 13.68 | 13.64 | 13.66 | 138,316 | +0.00(+0.02%) |
Mar 15, 2012 | 13.59 | 13.66 | 13.55 | 13.66 | 194,951 | +0.09(+0.67%) |
Mar 14, 2012 | 13.65 | 13.68 | 13.54 | 13.57 | 124,461 | -0.08(-0.58%) |
Mar 13, 2012 | 13.50 | 13.65 | 13.49 | 13.65 | 97,567 | +0.23(+1.74%) |
Mar 12, 2012 | 13.42 | 13.44 | 13.38 | 13.42 | 63,360 | +0.02(+0.12%) |
Mar 09, 2012 | 13.31 | 13.45 | 13.31 | 13.40 | 74,693 | +0.10(+0.79%) |
Mar 08, 2012 | 13.31 | 13.31 | 13.22 | 13.30 | 180,272 | +0.09(+0.67%) |
Mar 07, 2012 | 13.13 | 13.21 | 13.10 | 13.21 | 51,977 | +0.12(+0.94%) |
Mar 06, 2012 | 13.26 | 13.26 | 13.07 | 13.09 | 324,677 | -0.24(-1.78%) |
Mar 05, 2012 | 13.29 | 13.33 | 13.22 | 13.32 | 127,124 | +0.02(+0.16%) |
Mar 02, 2012 | 13.37 | 13.39 | 13.29 | 13.30 | 118,272 | -0.08(-0.63%) |
Mar 01, 2012 | 13.35 | 13.43 | 13.35 | 13.39 | 79,325 | +0.06(+0.47%) |
Feb 29, 2012 | 13.40 | 13.44 | 13.28 | 13.32 | 84,224 | -0.05(-0.34%) |
Feb 28, 2012 | 13.44 | 13.45 | 13.33 | 13.37 | 159,724 | -0.05(-0.34%) |
Feb 27, 2012 | 13.33 | 13.46 | 13.26 | 13.41 | 210,400 | +0.02(+0.13%) |
Feb 24, 2012 | 13.40 | 13.45 | 13.38 | 13.40 | 70,756 | +0.02(+0.13%) |
Feb 23, 2012 | 13.30 | 13.39 | 13.28 | 13.38 | 99,410 | +0.08(+0.63%) |
Feb 22, 2012 | 13.39 | 13.39 | 13.28 | 13.30 | 133,525 | -0.08(-0.63%) |
Feb 21, 2012 | 13.48 | 13.51 | 13.36 | 13.38 | 77,169 | -0.06(-0.43%) |
Feb 17, 2012 | 13.49 | 13.49 | 13.42 | 13.44 | 552,511 | +0.03(+0.21%) |
Feb 16, 2012 | 13.22 | 13.42 | 13.22 | 13.41 | 191,584 | +0.18(+1.38%) |
Feb 15, 2012 | 13.31 | 13.31 | 13.18 | 13.23 | 193,943 | -0.01(-0.11%) |
Feb 14, 2012 | 13.28 | 13.28 | 13.17 | 13.24 | 101,525 | -0.08(-0.60%) |
Feb 13, 2012 | 13.36 | 13.37 | 13.25 | 13.32 | 410,474 | +0.10(+0.76%) |
Feb 10, 2012 | 13.25 | 13.26 | 13.19 | 13.22 | 104,455 | -0.14(-1.02%) |
Feb 09, 2012 | 13.38 | 13.38 | 13.26 | 13.36 | 133,009 | +0.00(+0.02%) |
Feb 08, 2012 | 13.33 | 13.40 | 13.27 | 13.35 | 150,714 | +0.03(+0.20%) |
Feb 07, 2012 | 13.29 | 13.36 | 13.25 | 13.33 | 163,978 | +0.01(+0.05%) |
Feb 06, 2012 | 13.31 | 13.32 | 13.28 | 13.32 | 153,315 | -0.04(-0.29%) |
Feb 03, 2012 | 13.32 | 13.36 | 13.29 | 13.36 | 175,440 | +0.22(+1.66%) |
Feb 02, 2012 | 13.16 | 13.18 | 13.11 | 13.14 | 216,838 | +0.01(+0.05%) |