Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.13 | 15.45 | 15.05 | 15.40 | 1,277,958 | +0.23(+1.52%) |
Dec 28, 2012 | 15.17 | 15.30 | 15.11 | 15.17 | 613,079 | -0.05(-0.34%) |
Dec 27, 2012 | 15.25 | 15.31 | 15.07 | 15.23 | 823,974 | -0.04(-0.28%) |
Dec 26, 2012 | 15.49 | 15.49 | 15.26 | 15.27 | 914,138 | -0.17(-1.13%) |
Dec 24, 2012 | 15.50 | 15.53 | 15.26 | 15.44 | 433,649 | -0.06(-0.39%) |
Dec 21, 2012 | 15.41 | 15.56 | 15.35 | 15.50 | 1,804,938 | -0.01(-0.09%) |
Dec 20, 2012 | 15.53 | 15.57 | 15.42 | 15.52 | 1,013,737 | +0.01(+0.06%) |
Dec 19, 2012 | 15.34 | 15.59 | 15.33 | 15.51 | 1,358,747 | +0.18(+1.17%) |
Dec 18, 2012 | 15.45 | 15.45 | 15.21 | 15.33 | 1,961,263 | -0.08(-0.55%) |
Dec 17, 2012 | 15.25 | 15.42 | 15.24 | 15.41 | 1,527,377 | +0.18(+1.21%) |
Dec 14, 2012 | 15.30 | 15.41 | 15.22 | 15.23 | 948,581 | -0.06(-0.40%) |
Dec 13, 2012 | 15.42 | 15.53 | 15.27 | 15.29 | 1,487,454 | -0.17(-1.10%) |
Dec 12, 2012 | 15.64 | 15.65 | 15.44 | 15.46 | 1,561,442 | -0.06(-0.39%) |
Dec 11, 2012 | 15.47 | 15.61 | 15.38 | 15.52 | 1,872,907 | +0.08(+0.51%) |
Dec 10, 2012 | 15.47 | 15.53 | 15.40 | 15.44 | 2,238,515 | -0.04(-0.24%) |
Dec 07, 2012 | 15.57 | 15.59 | 15.42 | 15.48 | 1,730,359 | -0.10(-0.66%) |
Dec 06, 2012 | 15.58 | 15.69 | 15.54 | 15.58 | 1,516,426 | +0.00(+0.03%) |
Dec 05, 2012 | 15.48 | 15.62 | 15.41 | 15.58 | 2,393,999 | +0.11(+0.69%) |
Dec 04, 2012 | 15.51 | 15.62 | 15.39 | 15.47 | 2,053,355 | -0.05(-0.30%) |
Nov 30, 2012 | 15.59 | 15.65 | 15.45 | 15.52 | 2,202,596 | -0.06(-0.39%) |
Nov 29, 2012 | 15.48 | 15.60 | 15.41 | 15.58 | 2,067,403 | +0.20(+1.31%) |
Nov 28, 2012 | 15.27 | 15.45 | 15.12 | 15.38 | 1,809,118 | +0.01(+0.06%) |
Nov 27, 2012 | 15.23 | 15.42 | 15.12 | 15.37 | 1,270,388 | +0.16(+1.08%) |
Nov 26, 2012 | 14.84 | 15.22 | 14.84 | 15.20 | 1,262,930 | +0.36(+2.42%) |
Nov 23, 2012 | 14.84 | 14.94 | 14.78 | 14.84 | 483,588 | +0.00(+0.03%) |
Nov 21, 2012 | 14.90 | 14.91 | 14.80 | 14.84 | 734,592 | +0.00(+0.00%) |
Nov 20, 2012 | 14.83 | 14.91 | 14.69 | 14.84 | 855,487 | +0.07(+0.44%) |
Nov 19, 2012 | 14.51 | 14.83 | 14.43 | 14.77 | 1,704,604 | +0.41(+2.86%) |
Nov 16, 2012 | 14.21 | 14.36 | 14.08 | 14.36 | 1,017,740 | +0.12(+0.85%) |
Nov 15, 2012 | 14.38 | 14.45 | 14.16 | 14.24 | 1,200,976 | -0.17(-1.17%) |
Nov 14, 2012 | 14.55 | 14.59 | 14.34 | 14.41 | 1,093,392 | -0.15(-1.06%) |
Nov 13, 2012 | 14.53 | 14.70 | 14.50 | 14.56 | 1,172,402 | -0.05(-0.35%) |
Nov 12, 2012 | 14.72 | 14.78 | 14.56 | 14.62 | 800,168 | -0.11(-0.76%) |
Nov 09, 2012 | 14.64 | 14.81 | 14.51 | 14.73 | 1,016,077 | -0.01(-0.06%) |
Nov 08, 2012 | 14.60 | 15.09 | 14.60 | 14.74 | 1,388,816 | +0.07(+0.45%) |
Nov 07, 2012 | 14.94 | 14.99 | 14.48 | 14.67 | 1,392,134 | -0.38(-2.51%) |
Nov 06, 2012 | 14.91 | 15.09 | 14.86 | 15.05 | 775,473 | +0.17(+1.13%) |
Nov 05, 2012 | 14.99 | 15.00 | 14.86 | 14.88 | 770,819 | -0.10(-0.69%) |
Nov 02, 2012 | 15.34 | 15.34 | 14.98 | 14.98 | 758,042 | -0.28(-1.81%) |
Nov 01, 2012 | 15.08 | 15.41 | 15.07 | 15.26 | 1,283,351 | +0.18(+1.18%) |
Oct 31, 2012 | 15.06 | 15.16 | 14.99 | 15.08 | 972,695 | +0.01(+0.06%) |
Oct 26, 2012 | 15.09 | 15.07 | 15.07 | 15.07 | 1,312,555 | -0.04(-0.28%) |
Oct 25, 2012 | 15.21 | 15.21 | 15.00 | 15.12 | 729,865 | +0.07(+0.47%) |
Oct 24, 2012 | 15.10 | 15.17 | 15.02 | 15.05 | 701,014 | -0.02(-0.16%) |
Oct 23, 2012 | 15.08 | 15.15 | 14.92 | 15.07 | 1,136,069 | -0.28(-1.83%) |
Oct 19, 2012 | 15.41 | 15.58 | 15.29 | 15.35 | 2,221,570 | -0.11(-0.70%) |
Oct 18, 2012 | 15.39 | 15.49 | 15.33 | 15.46 | 1,599,180 | +0.11(+0.70%) |
Oct 17, 2012 | 15.03 | 15.38 | 14.98 | 15.35 | 1,591,779 | +0.33(+2.18%) |
Oct 16, 2012 | 14.82 | 15.02 | 14.79 | 15.02 | 1,018,470 | +0.23(+1.55%) |
Oct 15, 2012 | 14.63 | 14.82 | 14.54 | 14.79 | 1,002,425 | +0.18(+1.25%) |
Oct 12, 2012 | 14.73 | 14.78 | 14.58 | 14.61 | 1,327,132 | -0.14(-0.92%) |
Oct 11, 2012 | 14.82 | 14.85 | 14.74 | 14.75 | 804,201 | -0.01(-0.06%) |
Oct 10, 2012 | 14.85 | 14.93 | 14.69 | 14.76 | 1,172,359 | -0.09(-0.63%) |
Oct 09, 2012 | 14.90 | 14.97 | 14.79 | 14.85 | 737,420 | -0.08(-0.53%) |
Oct 08, 2012 | 14.87 | 14.99 | 14.84 | 14.93 | 600,932 | +0.02(+0.16%) |
Oct 05, 2012 | 15.03 | 15.10 | 14.90 | 14.91 | 795,929 | -0.06(-0.41%) |
Oct 04, 2012 | 14.87 | 14.97 | 14.79 | 14.97 | 953,956 | +0.17(+1.17%) |
Oct 03, 2012 | 14.67 | 14.87 | 14.62 | 14.79 | 1,180,055 | +0.17(+1.15%) |
Oct 02, 2012 | 14.61 | 14.63 | 14.53 | 14.62 | 1,001,528 | +0.10(+0.68%) |
Oct 01, 2012 | 14.91 | 14.91 | 14.47 | 14.53 | 1,759,399 | -0.30(-2.05%) |
Sep 28, 2012 | 14.70 | 14.85 | 14.62 | 14.83 | 1,284,769 | +0.09(+0.60%) |
Sep 27, 2012 | 14.83 | 14.89 | 14.69 | 14.74 | 708,383 | -0.07(-0.50%) |
Sep 26, 2012 | 14.70 | 14.85 | 14.67 | 14.82 | 1,385,033 | +0.14(+0.99%) |
Sep 25, 2012 | 14.70 | 14.85 | 14.65 | 14.67 | 1,239,839 | +0.00(+0.00%) |
Sep 24, 2012 | 14.57 | 14.77 | 14.57 | 14.67 | 1,371,021 | +0.07(+0.45%) |
Sep 21, 2012 | 14.58 | 14.70 | 14.53 | 14.61 | 1,660,263 | +0.04(+0.29%) |
Sep 20, 2012 | 14.52 | 14.62 | 14.48 | 14.56 | 645,526 | +0.04(+0.29%) |
Sep 19, 2012 | 14.39 | 14.54 | 14.39 | 14.52 | 1,150,666 | +0.14(+0.94%) |
Sep 18, 2012 | 14.27 | 14.42 | 14.23 | 14.39 | 1,393,898 | +0.13(+0.88%) |
Sep 17, 2012 | 14.25 | 14.35 | 14.21 | 14.26 | 1,157,724 | -0.01(-0.10%) |
Sep 14, 2012 | 14.45 | 14.48 | 14.24 | 14.27 | 1,083,655 | -0.18(-1.23%) |
Sep 13, 2012 | 14.36 | 14.45 | 14.29 | 14.45 | 1,308,247 | +0.08(+0.59%) |
Sep 12, 2012 | 14.43 | 14.47 | 14.28 | 14.37 | 931,749 | +0.00(+0.00%) |
Sep 11, 2012 | 14.42 | 14.47 | 14.34 | 14.37 | 1,048,715 | -0.07(-0.48%) |
Sep 10, 2012 | 14.46 | 14.47 | 14.37 | 14.44 | 878,878 | -0.01(-0.10%) |
Sep 07, 2012 | 14.53 | 14.59 | 14.41 | 14.45 | 833,088 | -0.12(-0.79%) |
Sep 06, 2012 | 14.42 | 14.59 | 14.39 | 14.57 | 1,093,152 | +0.21(+1.45%) |
Sep 05, 2012 | 14.28 | 14.39 | 14.20 | 14.36 | 1,468,862 | +0.07(+0.52%) |
Sep 04, 2012 | 14.13 | 14.32 | 14.02 | 14.28 | 1,045,804 | +0.17(+1.21%) |
Aug 31, 2012 | 14.21 | 14.28 | 14.11 | 14.11 | 757,630 | -0.01(-0.10%) |
Aug 30, 2012 | 14.12 | 14.18 | 14.06 | 14.13 | 706,394 | -0.07(-0.49%) |
Aug 29, 2012 | 14.19 | 14.22 | 14.09 | 14.20 | 630,572 | +0.02(+0.16%) |
Aug 27, 2012 | 14.09 | 14.20 | 14.01 | 14.17 | 635,534 | +0.11(+0.76%) |
Aug 24, 2012 | 13.93 | 14.10 | 13.91 | 14.07 | 579,520 | +0.08(+0.60%) |
Aug 23, 2012 | 14.22 | 14.23 | 13.97 | 13.98 | 945,547 | -0.22(-1.56%) |
Aug 22, 2012 | 14.32 | 14.33 | 14.12 | 14.21 | 837,865 | -0.11(-0.74%) |
Aug 21, 2012 | 14.35 | 14.47 | 14.30 | 14.31 | 974,875 | -0.03(-0.23%) |
Aug 20, 2012 | 14.37 | 14.42 | 14.32 | 14.35 | 823,648 | -0.05(-0.35%) |
Aug 17, 2012 | 14.41 | 14.45 | 14.31 | 14.40 | 785,785 | -0.02(-0.13%) |
Aug 16, 2012 | 14.28 | 14.47 | 14.27 | 14.41 | 1,505,710 | +0.12(+0.87%) |
Aug 15, 2012 | 14.40 | 14.47 | 14.26 | 14.29 | 1,996,165 | -0.10(-0.68%) |
Aug 14, 2012 | 14.13 | 14.46 | 14.10 | 14.39 | 1,651,818 | +0.33(+2.37%) |
Aug 13, 2012 | 14.09 | 14.15 | 13.97 | 14.05 | 1,265,431 | -0.08(-0.59%) |
Aug 10, 2012 | 14.06 | 14.15 | 13.95 | 14.14 | 938,796 | +0.06(+0.46%) |
Aug 09, 2012 | 13.99 | 14.15 | 13.92 | 14.07 | 587,832 | +0.05(+0.36%) |
Aug 08, 2012 | 14.05 | 14.13 | 13.96 | 14.02 | 1,077,082 | -0.10(-0.72%) |
Aug 07, 2012 | 14.34 | 14.34 | 14.02 | 14.12 | 1,414,593 | -0.22(-1.52%) |
Aug 06, 2012 | 14.34 | 14.41 | 14.25 | 14.34 | 757,947 | +0.05(+0.36%) |
Aug 03, 2012 | 14.27 | 14.43 | 14.25 | 14.29 | 1,038,491 | +0.11(+0.78%) |
Aug 02, 2012 | 14.22 | 14.22 | 14.00 | 14.18 | 1,004,399 | -0.12(-0.84%) |
Aug 01, 2012 | 14.26 | 14.48 | 14.21 | 14.30 | 1,822,940 | +0.11(+0.75%) |
Jul 31, 2012 | 14.16 | 14.29 | 14.12 | 14.19 | 1,161,202 | +0.04(+0.26%) |
Jul 30, 2012 | 14.08 | 14.24 | 14.05 | 14.16 | 941,638 | +0.06(+0.43%) |
Jul 27, 2012 | 13.98 | 14.13 | 13.91 | 14.09 | 1,402,626 | +0.21(+1.50%) |
Jul 26, 2012 | 13.99 | 14.23 | 13.88 | 13.89 | 1,463,128 | +0.03(+0.23%) |
Jul 25, 2012 | 14.06 | 14.07 | 13.76 | 13.85 | 1,929,209 | -0.12(-0.86%) |
Jul 24, 2012 | 14.21 | 14.23 | 13.91 | 13.97 | 1,174,009 | -0.24(-1.69%) |
Jul 23, 2012 | 14.16 | 14.31 | 14.10 | 14.22 | 1,059,586 | -0.04(-0.29%) |
Jul 20, 2012 | 14.21 | 14.33 | 14.07 | 14.26 | 10,986,684 | +0.01(+0.07%) |
Jul 19, 2012 | 14.38 | 14.42 | 14.17 | 14.25 | 2,084,939 | -0.14(-1.00%) |
Jul 18, 2012 | 14.42 | 14.49 | 14.32 | 14.39 | 2,059,233 | -0.05(-0.32%) |
Jul 17, 2012 | 14.45 | 14.59 | 14.31 | 14.44 | 3,138,682 | +0.03(+0.19%) |
Jul 16, 2012 | 14.41 | 14.49 | 14.31 | 14.41 | 2,031,423 | +0.06(+0.39%) |
Jul 13, 2012 | 14.29 | 14.50 | 14.29 | 14.35 | 2,150,955 | +0.07(+0.49%) |
Jul 12, 2012 | 14.16 | 14.37 | 14.09 | 14.28 | 1,415,502 | +0.08(+0.59%) |
Jul 11, 2012 | 14.16 | 14.25 | 14.13 | 14.20 | 1,325,605 | +0.08(+0.56%) |
Jul 10, 2012 | 14.03 | 14.15 | 14.03 | 14.12 | 1,899,851 | +0.10(+0.69%) |
Jul 09, 2012 | 13.97 | 14.07 | 13.89 | 14.03 | 830,630 | +0.02(+0.13%) |
Jul 06, 2012 | 13.82 | 14.03 | 13.81 | 14.01 | 1,012,077 | +0.08(+0.60%) |
Jul 05, 2012 | 13.84 | 14.03 | 13.83 | 13.92 | 1,079,494 | -0.02(-0.13%) |
Jul 03, 2012 | 14.01 | 14.07 | 13.93 | 13.94 | 965,370 | -0.08(-0.59%) |
Jul 02, 2012 | 13.71 | 14.13 | 13.67 | 14.03 | 2,548,050 | +0.40(+2.92%) |
Jun 29, 2012 | 13.57 | 13.69 | 13.50 | 13.63 | 1,687,368 | +0.25(+1.83%) |
Jun 28, 2012 | 13.19 | 13.38 | 13.13 | 13.38 | 1,301,091 | +0.15(+1.16%) |
Jun 27, 2012 | 12.86 | 13.30 | 12.86 | 13.23 | 1,841,746 | +0.23(+1.74%) |
Jun 26, 2012 | 13.08 | 13.14 | 12.99 | 13.00 | 1,050,464 | -0.07(-0.53%) |
Jun 25, 2012 | 13.12 | 13.16 | 13.04 | 13.07 | 835,817 | -0.16(-1.19%) |
Jun 22, 2012 | 13.26 | 13.33 | 13.22 | 13.23 | 1,522,894 | -0.01(-0.07%) |
Jun 21, 2012 | 13.37 | 13.47 | 13.21 | 13.24 | 1,542,271 | -0.15(-1.14%) |
Jun 20, 2012 | 13.57 | 13.60 | 13.34 | 13.39 | 1,183,217 | -0.17(-1.26%) |
Jun 19, 2012 | 13.40 | 13.63 | 13.39 | 13.56 | 1,111,811 | +0.17(+1.28%) |
Jun 18, 2012 | 13.25 | 13.41 | 13.17 | 13.39 | 1,007,619 | +0.09(+0.66%) |
Jun 15, 2012 | 13.40 | 13.47 | 13.28 | 13.30 | 1,434,351 | -0.06(-0.42%) |
Jun 14, 2012 | 13.40 | 13.43 | 13.30 | 13.36 | 1,036,800 | -0.01(-0.07%) |
Jun 13, 2012 | 13.41 | 13.49 | 13.28 | 13.37 | 1,368,350 | +0.00(+0.04%) |
Jun 12, 2012 | 13.34 | 13.38 | 13.27 | 13.36 | 1,929,714 | +0.06(+0.45%) |
Jun 11, 2012 | 13.50 | 13.64 | 13.29 | 13.30 | 1,241,467 | -0.11(-0.85%) |
Jun 08, 2012 | 13.34 | 13.47 | 13.29 | 13.42 | 1,093,040 | +0.05(+0.38%) |
Jun 07, 2012 | 13.39 | 13.51 | 13.35 | 13.37 | 1,690,315 | +0.08(+0.59%) |
Jun 06, 2012 | 13.14 | 13.29 | 13.09 | 13.29 | 1,280,410 | +0.23(+1.76%) |
Jun 05, 2012 | 12.99 | 13.14 | 12.97 | 13.06 | 1,014,962 | +0.05(+0.39%) |
Jun 04, 2012 | 13.05 | 13.08 | 12.96 | 13.01 | 1,072,388 | -0.01(-0.07%) |
Jun 01, 2012 | 13.09 | 13.23 | 12.97 | 13.02 | 2,180,312 | -0.14(-1.05%) |
May 31, 2012 | 13.02 | 13.20 | 12.91 | 13.16 | 1,387,003 | +0.16(+1.20%) |
May 30, 2012 | 13.15 | 13.18 | 12.96 | 13.00 | 890,137 | -0.23(-1.77%) |
May 29, 2012 | 13.24 | 13.28 | 13.12 | 13.23 | 1,452,426 | +0.04(+0.28%) |
May 25, 2012 | 13.15 | 13.23 | 13.14 | 13.20 | 688,539 | +0.01(+0.07%) |
May 24, 2012 | 13.08 | 13.19 | 13.02 | 13.19 | 822,931 | +0.11(+0.84%) |
May 23, 2012 | 13.15 | 13.22 | 12.94 | 13.08 | 1,508,987 | -0.14(-1.04%) |
May 22, 2012 | 13.18 | 13.23 | 13.12 | 13.22 | 1,073,552 | +0.10(+0.73%) |
May 21, 2012 | 13.14 | 13.18 | 12.98 | 13.12 | 1,247,935 | +0.00(+0.00%) |
May 18, 2012 | 13.29 | 13.29 | 13.09 | 13.12 | 1,055,426 | -0.11(-0.80%) |
May 17, 2012 | 13.36 | 13.41 | 13.22 | 13.23 | 1,066,066 | -0.13(-0.96%) |
May 16, 2012 | 13.39 | 13.44 | 13.31 | 13.35 | 1,044,930 | -0.01(-0.10%) |
May 15, 2012 | 13.40 | 13.50 | 13.31 | 13.37 | 1,016,416 | -0.02(-0.17%) |
May 14, 2012 | 13.34 | 13.52 | 13.26 | 13.39 | 1,246,132 | -0.05(-0.37%) |
May 11, 2012 | 13.52 | 13.63 | 13.41 | 13.44 | 1,314,586 | -0.15(-1.08%) |
May 10, 2012 | 13.51 | 13.66 | 13.49 | 13.59 | 1,230,115 | +0.16(+1.16%) |
May 09, 2012 | 13.35 | 13.50 | 13.28 | 13.43 | 1,898,340 | -0.05(-0.37%) |
May 08, 2012 | 13.35 | 13.50 | 13.35 | 13.48 | 2,084,484 | +0.11(+0.79%) |
May 07, 2012 | 13.34 | 13.47 | 13.28 | 13.38 | 1,492,605 | +0.06(+0.45%) |
May 04, 2012 | 13.35 | 13.41 | 13.26 | 13.32 | 1,021,246 | -0.04(-0.27%) |
May 03, 2012 | 13.38 | 13.49 | 13.33 | 13.35 | 1,637,508 | -0.01(-0.07%) |
May 02, 2012 | 13.40 | 13.44 | 13.26 | 13.36 | 1,636,251 | -0.12(-0.88%) |
May 01, 2012 | 13.42 | 13.58 | 13.35 | 13.48 | 1,986,809 | +0.10(+0.72%) |
Apr 30, 2012 | 13.12 | 13.39 | 13.05 | 13.39 | 2,368,873 | +0.29(+2.24%) |
Apr 27, 2012 | 13.40 | 13.60 | 12.89 | 13.09 | 2,699,976 | +0.49(+3.86%) |
Apr 26, 2012 | 12.38 | 12.64 | 12.26 | 12.61 | 2,142,027 | +0.14(+1.14%) |
Apr 25, 2012 | 12.36 | 12.48 | 12.34 | 12.46 | 1,752,207 | +0.23(+1.87%) |
Apr 24, 2012 | 12.18 | 12.28 | 12.14 | 12.23 | 1,397,895 | +0.02(+0.19%) |
Apr 23, 2012 | 12.11 | 12.31 | 12.07 | 12.21 | 2,104,601 | +0.00(+0.04%) |
Apr 20, 2012 | 12.13 | 12.26 | 12.13 | 12.21 | 2,195,830 | +0.10(+0.80%) |
Apr 19, 2012 | 12.25 | 12.27 | 12.07 | 12.11 | 2,216,929 | -0.14(-1.12%) |
Apr 18, 2012 | 12.34 | 12.34 | 12.21 | 12.25 | 1,565,181 | -0.12(-1.00%) |
Apr 17, 2012 | 12.31 | 12.51 | 12.26 | 12.37 | 1,816,107 | +0.17(+1.39%) |
Apr 16, 2012 | 12.20 | 12.27 | 12.13 | 12.20 | 1,373,993 | +0.00(+0.00%) |
Apr 13, 2012 | 12.28 | 12.37 | 12.19 | 12.20 | 1,380,396 | -0.10(-0.78%) |
Apr 12, 2012 | 12.28 | 12.40 | 12.25 | 12.30 | 1,472,549 | +0.02(+0.15%) |
Apr 11, 2012 | 12.46 | 12.46 | 12.25 | 12.28 | 1,325,195 | -0.05(-0.41%) |
Apr 10, 2012 | 12.51 | 12.52 | 12.29 | 12.33 | 2,005,724 | -0.20(-1.57%) |
Apr 09, 2012 | 12.51 | 12.57 | 12.45 | 12.53 | 1,507,651 | -0.14(-1.09%) |
Apr 05, 2012 | 12.78 | 12.85 | 12.62 | 12.67 | 1,345,167 | -0.13(-1.00%) |
Apr 04, 2012 | 12.70 | 12.86 | 12.65 | 12.79 | 1,964,710 | +0.01(+0.07%) |
Apr 03, 2012 | 12.68 | 12.79 | 12.63 | 12.79 | 1,916,431 | +0.13(+1.01%) |
Apr 02, 2012 | 12.53 | 12.85 | 12.46 | 12.66 | 1,713,347 | +0.16(+1.25%) |
Mar 30, 2012 | 12.62 | 12.63 | 12.50 | 12.50 | 1,297,897 | -0.07(-0.58%) |
Mar 29, 2012 | 12.53 | 12.60 | 12.39 | 12.57 | 1,079,082 | -0.03(-0.22%) |
Mar 28, 2012 | 12.64 | 12.66 | 12.47 | 12.60 | 1,174,337 | -0.04(-0.29%) |
Mar 27, 2012 | 12.61 | 12.67 | 12.57 | 12.64 | 1,210,407 | +0.04(+0.33%) |
Mar 26, 2012 | 12.59 | 12.62 | 12.51 | 12.60 | 1,343,918 | +0.10(+0.77%) |
Mar 23, 2012 | 12.52 | 12.57 | 12.44 | 12.50 | 1,011,498 | +0.02(+0.15%) |
Mar 22, 2012 | 12.39 | 12.51 | 12.29 | 12.48 | 1,529,495 | +0.01(+0.11%) |
Mar 21, 2012 | 12.56 | 12.58 | 12.45 | 12.47 | 903,245 | -0.09(-0.69%) |
Mar 20, 2012 | 12.61 | 12.68 | 12.53 | 12.56 | 790,174 | -0.10(-0.76%) |
Mar 19, 2012 | 12.62 | 12.74 | 12.58 | 12.65 | 790,540 | +0.03(+0.22%) |
Mar 16, 2012 | 12.74 | 12.75 | 12.59 | 12.62 | 2,532,287 | -0.12(-0.94%) |
Mar 15, 2012 | 12.76 | 12.76 | 12.57 | 12.74 | 1,197,487 | +0.03(+0.22%) |
Mar 14, 2012 | 12.89 | 12.89 | 12.64 | 12.72 | 1,839,188 | -0.20(-1.56%) |
Mar 13, 2012 | 12.83 | 12.94 | 12.75 | 12.92 | 1,386,299 | +0.15(+1.15%) |
Mar 12, 2012 | 12.74 | 12.80 | 12.69 | 12.77 | 1,167,681 | +0.04(+0.32%) |
Mar 09, 2012 | 12.74 | 12.84 | 12.67 | 12.73 | 916,811 | -0.00(-0.04%) |
Mar 08, 2012 | 12.64 | 12.75 | 12.57 | 12.74 | 1,483,056 | +0.17(+1.34%) |
Mar 07, 2012 | 12.60 | 12.65 | 12.49 | 12.57 | 997,627 | +0.00(+0.00%) |
Mar 06, 2012 | 12.74 | 12.74 | 12.53 | 12.57 | 1,295,295 | -0.26(-2.05%) |
Mar 05, 2012 | 12.74 | 12.84 | 12.61 | 12.83 | 1,084,372 | +0.09(+0.68%) |
Mar 02, 2012 | 12.92 | 12.94 | 12.70 | 12.74 | 1,864,907 | -0.21(-1.65%) |
Mar 01, 2012 | 12.91 | 13.09 | 12.86 | 12.96 | 1,513,467 | +0.12(+0.92%) |
Feb 29, 2012 | 12.99 | 13.03 | 12.77 | 12.84 | 1,985,652 | -0.11(-0.88%) |
Feb 28, 2012 | 13.15 | 13.15 | 12.89 | 12.95 | 2,282,255 | -0.20(-1.49%) |
Feb 27, 2012 | 13.02 | 13.19 | 12.88 | 13.15 | 2,823,558 | +0.11(+0.84%) |
Feb 24, 2012 | 13.27 | 13.27 | 13.02 | 13.04 | 1,857,394 | -0.23(-1.71%) |
Feb 23, 2012 | 13.04 | 13.75 | 13.01 | 13.27 | 7,076,679 | +0.35(+2.75%) |
Feb 22, 2012 | 12.69 | 12.91 | 12.64 | 12.91 | 2,697,550 | +0.21(+1.68%) |
Feb 21, 2012 | 12.56 | 12.73 | 12.53 | 12.70 | 1,437,934 | +0.17(+1.38%) |
Feb 17, 2012 | 12.60 | 12.61 | 12.51 | 12.53 | 744,003 | -0.03(-0.22%) |
Feb 16, 2012 | 12.34 | 12.63 | 12.32 | 12.55 | 1,479,157 | +0.24(+1.96%) |
Feb 15, 2012 | 12.42 | 12.46 | 12.28 | 12.31 | 1,370,011 | -0.06(-0.48%) |
Feb 14, 2012 | 12.35 | 12.42 | 12.29 | 12.37 | 1,051,202 | +0.02(+0.15%) |
Feb 13, 2012 | 12.41 | 12.47 | 12.32 | 12.35 | 1,267,854 | +0.04(+0.30%) |
Feb 10, 2012 | 12.37 | 12.38 | 12.29 | 12.32 | 1,446,092 | -0.15(-1.17%) |
Feb 09, 2012 | 12.56 | 12.57 | 12.41 | 12.46 | 1,342,264 | -0.05(-0.40%) |
Feb 08, 2012 | 12.58 | 12.59 | 12.36 | 12.51 | 1,794,028 | -0.07(-0.58%) |
Feb 07, 2012 | 12.54 | 12.64 | 12.50 | 12.59 | 1,635,371 | +0.05(+0.40%) |
Feb 06, 2012 | 12.50 | 12.65 | 12.49 | 12.54 | 1,653,879 | -0.01(-0.11%) |
Feb 03, 2012 | 12.55 | 12.61 | 12.51 | 12.55 | 1,419,582 | +0.09(+0.69%) |
Feb 02, 2012 | 12.40 | 12.46 | 12.35 | 12.46 | 1,913,376 | +0.10(+0.77%) |
Feb 01, 2012 | 12.34 | 12.44 | 12.26 | 12.37 | 2,067,826 | +0.14(+1.11%) |
Jan 31, 2012 | 12.13 | 12.24 | 12.02 | 12.23 | 5,292,723 | +0.18(+1.51%) |
Jan 30, 2012 | 12.10 | 12.18 | 12.04 | 12.05 | 2,978,138 | -0.16(-1.30%) |
Jan 27, 2012 | 12.43 | 12.50 | 12.16 | 12.21 | 3,406,165 | -0.28(-2.26%) |
Jan 26, 2012 | 12.34 | 12.52 | 12.31 | 12.49 | 2,839,505 | +0.26(+2.12%) |
Jan 25, 2012 | 12.08 | 12.50 | 11.82 | 12.23 | 6,410,009 | -0.54(-4.23%) |
Jan 24, 2012 | 12.84 | 12.84 | 12.72 | 12.77 | 1,968,841 | -0.13(-0.99%) |
Jan 23, 2012 | 12.84 | 13.01 | 12.79 | 12.90 | 2,682,063 | +0.08(+0.64%) |
Jan 20, 2012 | 12.51 | 12.85 | 12.50 | 12.82 | 2,286,332 | +0.29(+2.32%) |
Jan 19, 2012 | 12.79 | 12.79 | 12.51 | 12.53 | 2,175,308 | -0.20(-1.54%) |
Jan 18, 2012 | 12.73 | 12.75 | 12.64 | 12.72 | 1,646,451 | -0.02(-0.14%) |
Jan 17, 2012 | 12.76 | 12.88 | 12.72 | 12.74 | 2,231,992 | +0.07(+0.57%) |
Jan 13, 2012 | 12.74 | 12.80 | 12.57 | 12.67 | 1,623,380 | -0.11(-0.85%) |
Jan 12, 2012 | 12.84 | 12.87 | 12.68 | 12.78 | 1,841,095 | -0.04(-0.28%) |
Jan 11, 2012 | 12.93 | 12.93 | 12.78 | 12.81 | 1,154,464 | -0.12(-0.91%) |
Jan 10, 2012 | 12.95 | 12.96 | 12.88 | 12.93 | 1,283,330 | +0.08(+0.60%) |
Jan 09, 2012 | 12.92 | 12.95 | 12.79 | 12.85 | 1,222,996 | -0.09(-0.70%) |
Jan 06, 2012 | 13.06 | 13.07 | 12.93 | 12.94 | 1,431,507 | -0.09(-0.66%) |
Jan 05, 2012 | 13.07 | 13.09 | 12.93 | 13.03 | 2,269,459 | -0.05(-0.38%) |