Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 17.32 | 18.02 | 17.11 | 17.86 | 48,593 | +0.56(+3.25%) |
Dec 28, 2012 | 17.54 | 17.72 | 17.30 | 17.30 | 10,115 | -0.30(-1.72%) |
Dec 27, 2012 | 17.80 | 17.82 | 17.42 | 17.60 | 34,822 | -0.26(-1.46%) |
Dec 26, 2012 | 17.90 | 17.90 | 17.59 | 17.86 | 20,588 | +0.08(+0.42%) |
Dec 24, 2012 | 17.75 | 17.94 | 17.74 | 17.79 | 5,917 | +0.00(+0.00%) |
Dec 21, 2012 | 17.52 | 17.87 | 17.39 | 17.79 | 89,740 | +0.20(+1.14%) |
Dec 20, 2012 | 17.43 | 17.65 | 17.21 | 17.58 | 37,922 | +0.13(+0.72%) |
Dec 19, 2012 | 17.37 | 17.58 | 17.36 | 17.46 | 10,178 | +0.04(+0.24%) |
Dec 18, 2012 | 17.27 | 17.47 | 17.00 | 17.42 | 14,514 | +0.17(+0.97%) |
Dec 17, 2012 | 16.77 | 17.36 | 16.60 | 17.25 | 49,450 | +0.53(+3.16%) |
Dec 14, 2012 | 16.77 | 16.94 | 16.69 | 16.72 | 36,193 | -0.01(-0.05%) |
Dec 13, 2012 | 16.71 | 16.77 | 16.69 | 16.73 | 13,045 | -0.03(-0.15%) |
Dec 12, 2012 | 17.18 | 17.18 | 16.70 | 16.75 | 19,404 | -0.11(-0.65%) |
Dec 11, 2012 | 17.00 | 17.01 | 16.75 | 16.86 | 46,538 | +0.07(+0.40%) |
Dec 10, 2012 | 16.79 | 16.88 | 16.70 | 16.80 | 25,891 | +0.00(+0.00%) |
Dec 07, 2012 | 16.87 | 16.91 | 16.59 | 16.80 | 26,545 | -0.03(-0.15%) |
Dec 06, 2012 | 16.70 | 16.83 | 16.54 | 16.82 | 25,518 | +0.17(+1.01%) |
Dec 05, 2012 | 16.70 | 16.81 | 16.47 | 16.65 | 45,932 | -0.08(-0.45%) |
Dec 04, 2012 | 17.07 | 17.10 | 16.47 | 16.73 | 47,883 | -0.82(-4.68%) |
Nov 30, 2012 | 17.53 | 17.57 | 17.30 | 17.55 | 12,631 | +0.11(+0.62%) |
Nov 29, 2012 | 17.39 | 17.56 | 17.16 | 17.44 | 31,643 | +0.21(+1.22%) |
Nov 28, 2012 | 17.20 | 17.29 | 17.02 | 17.23 | 9,635 | -0.19(-1.11%) |
Nov 27, 2012 | 17.60 | 17.64 | 17.36 | 17.42 | 17,125 | -0.18(-1.00%) |
Nov 26, 2012 | 17.08 | 17.87 | 17.08 | 17.60 | 23,957 | +0.55(+3.25%) |
Nov 23, 2012 | 16.94 | 17.11 | 16.77 | 17.05 | 7,457 | +0.18(+1.04%) |
Nov 21, 2012 | 16.44 | 17.12 | 16.30 | 16.87 | 16,465 | +0.49(+2.97%) |
Nov 20, 2012 | 16.43 | 16.47 | 16.26 | 16.38 | 56,737 | -0.19(-1.16%) |
Nov 19, 2012 | 16.12 | 16.68 | 16.12 | 16.58 | 29,672 | +0.62(+3.89%) |
Nov 16, 2012 | 16.51 | 16.51 | 15.37 | 15.96 | 52,417 | -0.64(-3.84%) |
Nov 15, 2012 | 16.11 | 16.60 | 16.11 | 16.59 | 16,872 | +0.44(+2.75%) |
Nov 14, 2012 | 17.40 | 17.40 | 15.83 | 16.15 | 54,781 | -1.20(-6.91%) |
Nov 13, 2012 | 16.94 | 17.64 | 16.94 | 17.35 | 16,035 | +0.26(+1.52%) |
Nov 12, 2012 | 17.26 | 17.26 | 16.96 | 17.09 | 31,441 | -0.17(-0.97%) |
Nov 09, 2012 | 16.92 | 17.34 | 16.92 | 17.26 | 30,701 | -0.08(-0.44%) |
Nov 08, 2012 | 17.97 | 18.00 | 17.30 | 17.33 | 17,039 | -0.44(-2.50%) |
Nov 07, 2012 | 18.94 | 18.94 | 17.71 | 17.78 | 61,983 | -1.50(-7.79%) |
Nov 06, 2012 | 18.54 | 19.46 | 18.37 | 19.28 | 68,596 | +0.75(+4.03%) |
Nov 05, 2012 | 18.20 | 18.62 | 18.09 | 18.53 | 39,916 | +0.16(+0.87%) |
Nov 02, 2012 | 18.57 | 18.57 | 18.02 | 18.37 | 85,889 | -0.13(-0.68%) |
Nov 01, 2012 | 18.66 | 18.66 | 16.85 | 18.50 | 68,177 | -0.05(-0.27%) |
Oct 31, 2012 | 18.54 | 18.66 | 18.31 | 18.55 | 31,026 | +0.08(+0.45%) |
Oct 26, 2012 | 18.31 | 18.46 | 18.46 | 18.46 | 25,640 | +0.09(+0.50%) |
Oct 25, 2012 | 17.45 | 18.44 | 17.45 | 18.37 | 51,783 | +1.07(+6.20%) |
Oct 24, 2012 | 16.98 | 17.42 | 16.92 | 17.30 | 33,894 | +0.49(+2.89%) |
Oct 23, 2012 | 16.52 | 17.16 | 16.18 | 16.81 | 31,450 | +0.32(+1.93%) |
Oct 19, 2012 | 16.53 | 16.58 | 15.99 | 16.49 | 58,009 | -0.15(-0.91%) |
Oct 18, 2012 | 17.45 | 17.73 | 16.64 | 16.64 | 48,360 | -0.88(-5.02%) |
Oct 17, 2012 | 17.37 | 17.74 | 17.17 | 17.53 | 21,612 | +0.25(+1.46%) |
Oct 16, 2012 | 17.33 | 17.42 | 16.89 | 17.27 | 40,071 | +0.13(+0.78%) |
Oct 15, 2012 | 16.90 | 17.21 | 16.80 | 17.14 | 13,198 | +0.29(+1.69%) |
Oct 12, 2012 | 16.70 | 17.25 | 16.69 | 16.85 | 20,181 | +0.13(+0.75%) |
Oct 11, 2012 | 16.86 | 16.93 | 16.60 | 16.73 | 26,441 | +0.00(+0.00%) |
Oct 10, 2012 | 16.85 | 17.01 | 16.59 | 16.73 | 58,323 | -0.26(-1.53%) |
Oct 09, 2012 | 17.66 | 17.70 | 16.87 | 16.99 | 32,534 | -0.80(-4.52%) |
Oct 08, 2012 | 18.37 | 18.42 | 17.54 | 17.79 | 102,018 | -0.64(-3.46%) |
Oct 05, 2012 | 18.67 | 18.72 | 18.43 | 18.43 | 28,529 | -0.16(-0.86%) |
Oct 04, 2012 | 18.31 | 18.64 | 18.31 | 18.59 | 16,428 | -0.07(-0.36%) |
Oct 03, 2012 | 18.86 | 18.96 | 18.60 | 18.66 | 19,284 | +0.01(+0.05%) |
Oct 02, 2012 | 18.77 | 18.88 | 18.50 | 18.65 | 20,482 | +0.13(+0.72%) |
Oct 01, 2012 | 18.27 | 18.93 | 18.27 | 18.51 | 49,746 | +0.34(+1.89%) |
Sep 28, 2012 | 18.20 | 18.49 | 18.05 | 18.17 | 101,787 | -0.16(-0.87%) |
Sep 27, 2012 | 18.47 | 18.67 | 18.21 | 18.33 | 50,609 | -0.12(-0.64%) |
Sep 26, 2012 | 18.71 | 18.87 | 18.27 | 18.45 | 102,457 | -0.18(-0.95%) |
Sep 25, 2012 | 18.89 | 18.95 | 18.62 | 18.62 | 35,822 | -0.12(-0.63%) |
Sep 24, 2012 | 19.05 | 19.06 | 18.62 | 18.74 | 69,918 | -0.39(-2.06%) |
Sep 21, 2012 | 18.66 | 19.19 | 18.65 | 19.14 | 61,278 | +0.55(+2.93%) |
Sep 20, 2012 | 18.45 | 18.64 | 18.45 | 18.59 | 32,701 | +0.05(+0.27%) |
Sep 19, 2012 | 18.64 | 18.66 | 18.49 | 18.54 | 49,367 | -0.02(-0.09%) |
Sep 18, 2012 | 18.67 | 18.67 | 18.36 | 18.56 | 19,302 | -0.08(-0.41%) |
Sep 17, 2012 | 18.16 | 18.73 | 18.16 | 18.63 | 31,013 | +0.24(+1.32%) |
Sep 14, 2012 | 18.64 | 18.80 | 18.12 | 18.39 | 66,629 | -0.14(-0.77%) |
Sep 13, 2012 | 17.88 | 18.56 | 17.71 | 18.53 | 47,926 | +0.65(+3.66%) |
Sep 12, 2012 | 17.74 | 17.91 | 17.70 | 17.88 | 37,180 | +0.05(+0.28%) |
Sep 11, 2012 | 18.02 | 18.02 | 17.70 | 17.83 | 38,768 | +0.03(+0.19%) |
Sep 10, 2012 | 18.03 | 18.03 | 17.65 | 17.79 | 42,335 | -0.21(-1.16%) |
Sep 07, 2012 | 18.27 | 18.27 | 17.85 | 18.00 | 14,550 | -0.17(-0.92%) |
Sep 06, 2012 | 18.25 | 18.52 | 17.82 | 18.17 | 64,611 | +0.13(+0.70%) |
Sep 05, 2012 | 18.05 | 18.11 | 17.67 | 18.05 | 37,246 | -0.12(-0.65%) |
Sep 04, 2012 | 17.97 | 18.36 | 17.56 | 18.16 | 67,979 | +0.13(+0.70%) |
Aug 31, 2012 | 17.89 | 18.57 | 17.68 | 18.04 | 37,213 | +0.44(+2.48%) |
Aug 30, 2012 | 18.36 | 18.36 | 17.53 | 17.60 | 19,369 | -0.87(-4.72%) |
Aug 29, 2012 | 18.10 | 18.59 | 18.06 | 18.47 | 37,463 | +0.50(+2.80%) |
Aug 27, 2012 | 18.16 | 18.16 | 17.66 | 17.97 | 18,892 | +0.08(+0.42%) |
Aug 24, 2012 | 17.74 | 17.99 | 17.69 | 17.89 | 17,026 | +0.03(+0.19%) |
Aug 23, 2012 | 17.75 | 17.87 | 17.44 | 17.86 | 14,791 | +0.11(+0.61%) |
Aug 22, 2012 | 17.99 | 18.15 | 17.68 | 17.75 | 23,547 | -0.17(-0.94%) |
Aug 21, 2012 | 18.27 | 18.27 | 17.88 | 17.92 | 14,916 | -0.39(-2.15%) |
Aug 20, 2012 | 18.62 | 18.62 | 17.88 | 18.31 | 34,965 | -0.28(-1.49%) |
Aug 17, 2012 | 18.47 | 18.62 | 18.11 | 18.59 | 21,113 | +0.05(+0.27%) |
Aug 16, 2012 | 17.63 | 18.62 | 17.63 | 18.54 | 70,258 | +0.76(+4.29%) |
Aug 15, 2012 | 17.61 | 17.82 | 16.77 | 17.78 | 25,061 | +0.08(+0.47%) |
Aug 14, 2012 | 18.06 | 18.38 | 17.54 | 17.69 | 41,900 | -0.16(-0.89%) |
Aug 13, 2012 | 17.58 | 17.94 | 17.21 | 17.85 | 37,358 | +0.50(+2.90%) |
Aug 10, 2012 | 17.62 | 17.77 | 17.20 | 17.35 | 15,156 | -0.40(-2.27%) |
Aug 09, 2012 | 17.69 | 18.41 | 17.45 | 17.75 | 54,959 | +0.05(+0.28%) |
Aug 08, 2012 | 16.38 | 17.89 | 15.97 | 17.70 | 89,731 | +1.79(+11.28%) |
Aug 07, 2012 | 15.72 | 15.97 | 15.66 | 15.91 | 21,003 | +0.39(+2.48%) |
Aug 06, 2012 | 15.30 | 15.68 | 15.14 | 15.52 | 45,362 | +0.41(+2.72%) |
Aug 03, 2012 | 14.83 | 15.23 | 14.67 | 15.11 | 25,215 | +0.72(+5.01%) |
Aug 02, 2012 | 14.25 | 14.49 | 14.25 | 14.39 | 21,319 | +0.06(+0.41%) |
Aug 01, 2012 | 14.56 | 14.57 | 14.32 | 14.33 | 31,790 | -0.07(-0.47%) |
Jul 31, 2012 | 14.71 | 14.74 | 14.31 | 14.40 | 21,702 | -0.44(-2.99%) |
Jul 30, 2012 | 14.89 | 15.10 | 14.52 | 14.84 | 20,795 | +0.02(+0.11%) |
Jul 27, 2012 | 14.45 | 15.02 | 14.42 | 14.83 | 24,430 | +0.45(+3.15%) |
Jul 26, 2012 | 14.69 | 15.19 | 14.13 | 14.37 | 19,809 | -0.02(-0.12%) |
Jul 25, 2012 | 14.07 | 14.52 | 13.94 | 14.39 | 63,745 | +0.49(+3.56%) |
Jul 24, 2012 | 14.51 | 14.51 | 13.77 | 13.89 | 38,374 | -0.45(-3.16%) |
Jul 23, 2012 | 13.82 | 14.55 | 13.82 | 14.35 | 71,498 | -0.37(-2.51%) |
Jul 20, 2012 | 15.08 | 15.10 | 14.69 | 14.72 | 41,316 | -0.48(-3.15%) |
Jul 19, 2012 | 15.56 | 15.64 | 15.09 | 15.19 | 27,284 | -0.34(-2.21%) |
Jul 18, 2012 | 15.58 | 15.89 | 15.43 | 15.54 | 28,032 | -0.23(-1.49%) |
Jul 17, 2012 | 16.43 | 16.49 | 15.71 | 15.77 | 32,261 | -0.54(-3.29%) |
Jul 16, 2012 | 16.67 | 16.68 | 16.21 | 16.31 | 21,765 | -0.48(-2.85%) |
Jul 13, 2012 | 16.22 | 16.95 | 16.17 | 16.79 | 33,314 | +0.60(+3.73%) |
Jul 12, 2012 | 16.31 | 16.33 | 16.12 | 16.18 | 23,395 | -0.35(-2.13%) |
Jul 11, 2012 | 16.53 | 16.64 | 15.94 | 16.54 | 33,912 | +0.03(+0.15%) |
Jul 10, 2012 | 16.69 | 16.84 | 16.40 | 16.51 | 35,126 | -0.08(-0.50%) |
Jul 09, 2012 | 16.53 | 16.61 | 16.28 | 16.59 | 31,991 | -0.20(-1.20%) |
Jul 06, 2012 | 16.85 | 17.00 | 16.55 | 16.80 | 22,461 | -0.34(-1.96%) |
Jul 05, 2012 | 16.78 | 17.33 | 16.78 | 17.13 | 44,297 | +0.21(+1.24%) |
Jul 03, 2012 | 16.24 | 16.96 | 16.24 | 16.92 | 14,580 | +0.67(+4.13%) |
Jul 02, 2012 | 15.90 | 16.27 | 15.68 | 16.25 | 32,994 | +0.29(+1.84%) |
Jun 29, 2012 | 15.06 | 15.96 | 15.06 | 15.96 | 40,518 | +1.05(+7.03%) |
Jun 28, 2012 | 14.89 | 15.01 | 14.62 | 14.91 | 46,611 | -0.15(-1.00%) |
Jun 27, 2012 | 14.80 | 15.06 | 14.78 | 15.06 | 24,640 | +0.20(+1.35%) |
Jun 26, 2012 | 14.72 | 14.96 | 14.63 | 14.86 | 28,719 | +0.08(+0.51%) |
Jun 25, 2012 | 14.67 | 14.86 | 14.25 | 14.78 | 72,852 | +0.28(+1.91%) |
Jun 22, 2012 | 14.92 | 15.05 | 14.31 | 14.51 | 95,617 | -0.39(-2.59%) |
Jun 21, 2012 | 15.89 | 15.89 | 14.84 | 14.89 | 26,328 | -0.89(-5.63%) |
Jun 20, 2012 | 15.82 | 15.82 | 15.40 | 15.78 | 43,072 | -0.01(-0.05%) |
Jun 19, 2012 | 15.26 | 16.08 | 15.15 | 15.79 | 53,251 | +0.60(+3.92%) |
Jun 18, 2012 | 15.55 | 15.91 | 15.10 | 15.19 | 45,027 | -0.58(-3.67%) |
Jun 15, 2012 | 15.92 | 15.99 | 15.59 | 15.77 | 46,123 | -0.03(-0.16%) |
Jun 14, 2012 | 15.66 | 16.02 | 15.49 | 15.80 | 43,174 | +0.16(+1.02%) |
Jun 13, 2012 | 16.38 | 16.43 | 15.50 | 15.64 | 25,473 | -0.85(-5.14%) |
Jun 12, 2012 | 16.21 | 16.49 | 16.20 | 16.49 | 34,504 | +0.32(+1.97%) |
Jun 11, 2012 | 16.34 | 16.38 | 16.11 | 16.17 | 71,683 | -0.16(-0.98%) |
Jun 08, 2012 | 15.75 | 16.56 | 15.46 | 16.33 | 32,333 | +0.47(+2.96%) |
Jun 07, 2012 | 15.93 | 16.10 | 15.81 | 15.86 | 32,002 | -0.01(-0.05%) |
Jun 06, 2012 | 14.93 | 15.90 | 14.87 | 15.87 | 33,639 | +1.03(+6.95%) |
Jun 05, 2012 | 14.32 | 14.87 | 14.13 | 14.83 | 44,395 | +0.44(+3.03%) |
Jun 04, 2012 | 14.73 | 14.79 | 14.24 | 14.40 | 32,598 | -0.14(-0.98%) |
Jun 01, 2012 | 15.07 | 15.36 | 14.54 | 14.54 | 44,661 | -0.93(-6.02%) |
May 31, 2012 | 15.74 | 15.87 | 15.14 | 15.47 | 63,729 | -0.17(-1.07%) |
May 30, 2012 | 16.10 | 16.10 | 15.60 | 15.64 | 22,606 | -0.65(-3.97%) |
May 29, 2012 | 15.90 | 16.33 | 15.76 | 16.28 | 36,275 | +0.55(+3.52%) |
May 25, 2012 | 15.86 | 15.86 | 15.68 | 15.73 | 22,120 | -0.05(-0.32%) |
May 24, 2012 | 15.89 | 16.03 | 15.55 | 15.78 | 16,367 | -0.03(-0.16%) |
May 23, 2012 | 15.43 | 15.95 | 15.09 | 15.81 | 63,330 | +0.23(+1.51%) |
May 22, 2012 | 16.11 | 16.16 | 15.36 | 15.57 | 23,582 | -0.49(-3.03%) |
May 21, 2012 | 16.13 | 16.31 | 15.82 | 16.06 | 41,906 | -0.02(-0.10%) |
May 18, 2012 | 16.34 | 16.45 | 15.98 | 16.07 | 58,462 | -0.27(-1.64%) |
May 17, 2012 | 16.30 | 16.58 | 16.18 | 16.34 | 46,891 | +0.12(+0.72%) |
May 16, 2012 | 16.60 | 16.77 | 16.19 | 16.23 | 29,335 | -0.32(-1.93%) |
May 15, 2012 | 16.61 | 16.80 | 16.52 | 16.54 | 22,454 | -0.06(-0.35%) |
May 14, 2012 | 16.77 | 16.77 | 16.60 | 16.60 | 57,517 | -0.18(-1.05%) |
May 11, 2012 | 16.71 | 16.90 | 16.49 | 16.78 | 40,649 | -0.08(-0.45%) |
May 10, 2012 | 17.11 | 17.11 | 16.69 | 16.85 | 32,110 | +0.00(+0.00%) |
May 09, 2012 | 17.09 | 17.09 | 16.60 | 16.85 | 35,615 | -0.54(-3.09%) |
May 08, 2012 | 16.99 | 17.55 | 16.69 | 17.39 | 56,988 | +0.49(+2.88%) |
May 07, 2012 | 16.60 | 17.14 | 16.33 | 16.90 | 37,694 | +0.19(+1.15%) |
May 04, 2012 | 17.81 | 17.81 | 16.71 | 16.71 | 53,213 | -1.22(-6.78%) |
May 03, 2012 | 18.28 | 18.36 | 17.74 | 17.93 | 44,561 | -0.37(-2.02%) |
May 02, 2012 | 17.94 | 18.45 | 17.94 | 18.30 | 17,248 | +0.13(+0.69%) |
May 01, 2012 | 18.08 | 18.58 | 17.91 | 18.17 | 61,487 | +0.07(+0.37%) |
Apr 30, 2012 | 18.43 | 18.43 | 17.94 | 18.10 | 44,654 | -0.43(-2.31%) |
Apr 27, 2012 | 17.94 | 18.57 | 17.94 | 18.53 | 24,801 | +0.34(+1.89%) |
Apr 26, 2012 | 18.10 | 18.24 | 18.10 | 18.19 | 14,185 | +0.09(+0.51%) |
Apr 25, 2012 | 18.37 | 18.40 | 17.84 | 18.10 | 23,331 | +0.13(+0.70%) |
Apr 24, 2012 | 17.93 | 18.17 | 17.84 | 17.97 | 43,165 | +0.13(+0.75%) |
Apr 23, 2012 | 18.36 | 18.36 | 17.73 | 17.84 | 39,689 | -0.52(-2.83%) |
Apr 20, 2012 | 17.99 | 18.37 | 17.89 | 18.36 | 55,068 | +0.86(+4.89%) |
Apr 19, 2012 | 18.07 | 18.14 | 17.49 | 17.50 | 28,058 | -0.52(-2.89%) |
Apr 18, 2012 | 18.07 | 18.19 | 17.79 | 18.02 | 26,428 | -0.18(-0.97%) |
Apr 17, 2012 | 17.89 | 18.39 | 17.89 | 18.20 | 41,818 | +0.55(+3.09%) |
Apr 16, 2012 | 17.37 | 18.04 | 17.07 | 17.65 | 30,593 | +0.39(+2.23%) |
Apr 13, 2012 | 17.35 | 17.40 | 17.11 | 17.27 | 29,978 | -0.18(-1.01%) |
Apr 12, 2012 | 17.11 | 17.78 | 17.11 | 17.44 | 27,703 | +0.29(+1.66%) |
Apr 11, 2012 | 16.91 | 17.16 | 16.78 | 17.16 | 21,483 | +0.52(+3.12%) |
Apr 10, 2012 | 16.53 | 16.76 | 16.45 | 16.64 | 52,067 | +0.07(+0.40%) |
Apr 09, 2012 | 16.69 | 16.90 | 16.28 | 16.57 | 48,400 | -0.45(-2.66%) |
Apr 05, 2012 | 17.31 | 17.31 | 16.91 | 17.02 | 19,455 | -0.41(-2.36%) |
Apr 04, 2012 | 17.86 | 17.98 | 17.32 | 17.43 | 31,179 | -0.70(-3.88%) |
Apr 03, 2012 | 17.95 | 18.96 | 17.95 | 18.14 | 87,291 | +0.03(+0.14%) |
Apr 02, 2012 | 16.76 | 18.19 | 16.76 | 18.11 | 73,039 | +1.30(+7.73%) |
Mar 30, 2012 | 17.32 | 17.32 | 16.61 | 16.81 | 68,160 | -0.34(-2.00%) |
Mar 29, 2012 | 16.93 | 17.25 | 16.64 | 17.16 | 54,290 | +0.11(+0.64%) |
Mar 28, 2012 | 17.32 | 17.37 | 16.75 | 17.05 | 71,987 | -0.25(-1.45%) |
Mar 27, 2012 | 17.61 | 17.61 | 17.25 | 17.30 | 38,598 | -0.20(-1.15%) |
Mar 26, 2012 | 17.10 | 17.61 | 17.01 | 17.50 | 49,492 | +0.48(+2.81%) |
Mar 23, 2012 | 16.70 | 17.06 | 16.62 | 17.02 | 37,707 | +0.29(+1.75%) |
Mar 22, 2012 | 16.51 | 16.74 | 16.50 | 16.73 | 50,617 | -0.04(-0.25%) |
Mar 21, 2012 | 16.70 | 16.79 | 16.46 | 16.77 | 36,357 | +0.08(+0.50%) |
Mar 20, 2012 | 16.62 | 16.76 | 16.44 | 16.69 | 28,114 | +0.02(+0.10%) |
Mar 19, 2012 | 16.64 | 16.96 | 16.59 | 16.67 | 26,136 | +0.03(+0.20%) |
Mar 16, 2012 | 16.75 | 16.76 | 16.61 | 16.64 | 32,176 | -0.13(-0.80%) |
Mar 15, 2012 | 16.77 | 16.77 | 16.68 | 16.77 | 43,768 | +0.03(+0.20%) |
Mar 14, 2012 | 16.89 | 16.92 | 16.69 | 16.74 | 17,141 | -0.20(-1.19%) |
Mar 13, 2012 | 17.04 | 17.04 | 16.81 | 16.94 | 47,766 | +0.12(+0.70%) |
Mar 12, 2012 | 17.06 | 17.10 | 16.67 | 16.82 | 41,501 | -0.14(-0.84%) |
Mar 09, 2012 | 16.75 | 17.06 | 16.69 | 16.96 | 57,318 | +0.22(+1.30%) |
Mar 08, 2012 | 16.15 | 16.80 | 16.02 | 16.75 | 44,518 | +0.82(+5.16%) |
Mar 07, 2012 | 14.67 | 16.16 | 14.67 | 15.92 | 124,449 | +1.43(+9.83%) |
Mar 06, 2012 | 14.85 | 15.26 | 13.53 | 14.50 | 179,540 | -0.37(-2.48%) |
Mar 05, 2012 | 14.93 | 15.14 | 14.78 | 14.87 | 17,716 | -0.17(-1.12%) |
Mar 02, 2012 | 15.59 | 15.67 | 14.96 | 15.03 | 57,309 | -0.52(-3.34%) |
Mar 01, 2012 | 15.85 | 16.11 | 15.54 | 15.55 | 43,316 | -0.17(-1.07%) |
Feb 29, 2012 | 16.17 | 16.27 | 15.51 | 15.72 | 52,391 | -0.31(-1.93%) |
Feb 28, 2012 | 16.13 | 16.35 | 16.00 | 16.03 | 49,831 | -0.15(-0.93%) |
Feb 27, 2012 | 16.01 | 16.31 | 16.00 | 16.18 | 30,245 | -0.07(-0.41%) |
Feb 24, 2012 | 16.34 | 16.65 | 16.14 | 16.25 | 25,059 | -0.25(-1.52%) |
Feb 23, 2012 | 16.13 | 16.70 | 16.02 | 16.50 | 40,235 | +0.39(+2.39%) |
Feb 22, 2012 | 16.25 | 16.44 | 15.97 | 16.12 | 29,243 | -0.16(-0.98%) |
Feb 21, 2012 | 16.90 | 16.98 | 16.23 | 16.28 | 21,568 | -0.61(-3.62%) |
Feb 17, 2012 | 16.89 | 16.94 | 16.39 | 16.89 | 31,844 | +0.06(+0.35%) |
Feb 16, 2012 | 15.97 | 16.85 | 15.97 | 16.83 | 22,447 | +0.86(+5.41%) |
Feb 15, 2012 | 16.64 | 16.71 | 15.96 | 15.97 | 51,306 | -0.61(-3.69%) |
Feb 14, 2012 | 16.78 | 16.85 | 16.35 | 16.58 | 82,987 | -0.22(-1.30%) |
Feb 13, 2012 | 16.68 | 16.80 | 16.43 | 16.80 | 60,989 | +0.38(+2.30%) |
Feb 10, 2012 | 16.38 | 16.84 | 16.37 | 16.42 | 22,763 | -0.18(-1.11%) |
Feb 09, 2012 | 16.41 | 16.80 | 16.41 | 16.60 | 20,403 | -0.03(-0.15%) |
Feb 08, 2012 | 16.74 | 16.88 | 16.43 | 16.63 | 29,787 | -0.09(-0.55%) |
Feb 07, 2012 | 16.81 | 16.94 | 16.62 | 16.72 | 26,348 | -0.08(-0.45%) |
Feb 06, 2012 | 16.87 | 16.94 | 16.58 | 16.80 | 33,603 | -0.21(-1.23%) |
Feb 03, 2012 | 17.22 | 17.22 | 16.90 | 17.01 | 67,735 | -0.01(-0.05%) |
Feb 02, 2012 | 17.00 | 17.10 | 16.85 | 17.01 | 20,030 | +0.03(+0.20%) |
Feb 01, 2012 | 16.75 | 17.07 | 16.56 | 16.98 | 45,409 | +0.30(+1.78%) |
Jan 31, 2012 | 16.73 | 16.74 | 16.23 | 16.68 | 68,306 | +0.10(+0.58%) |
Jan 30, 2012 | 16.30 | 16.77 | 16.18 | 16.59 | 43,994 | +0.14(+0.87%) |
Jan 27, 2012 | 16.69 | 17.01 | 16.26 | 16.44 | 41,504 | -0.37(-2.19%) |
Jan 26, 2012 | 17.21 | 17.21 | 16.65 | 16.81 | 32,203 | -0.31(-1.81%) |
Jan 25, 2012 | 16.95 | 17.18 | 16.70 | 17.12 | 32,189 | +0.17(+0.99%) |
Jan 24, 2012 | 16.81 | 17.05 | 16.52 | 16.96 | 58,387 | -0.03(-0.20%) |
Jan 23, 2012 | 16.83 | 17.26 | 16.77 | 16.99 | 36,141 | +0.02(+0.10%) |
Jan 20, 2012 | 17.02 | 17.27 | 16.87 | 16.97 | 40,727 | -0.08(-0.49%) |
Jan 19, 2012 | 16.30 | 17.09 | 16.21 | 17.06 | 52,881 | +0.81(+4.95%) |
Jan 18, 2012 | 15.93 | 16.31 | 15.67 | 16.25 | 39,540 | +0.21(+1.31%) |
Jan 17, 2012 | 16.26 | 16.26 | 15.80 | 16.04 | 57,227 | -0.07(-0.42%) |
Jan 13, 2012 | 15.24 | 16.21 | 15.22 | 16.11 | 61,945 | +0.60(+3.89%) |
Jan 12, 2012 | 15.74 | 15.74 | 15.04 | 15.50 | 59,143 | -0.11(-0.70%) |
Jan 11, 2012 | 15.47 | 15.81 | 15.35 | 15.61 | 35,903 | -0.01(-0.05%) |
Jan 10, 2012 | 15.76 | 15.93 | 15.28 | 15.62 | 40,684 | +0.16(+1.03%) |
Jan 09, 2012 | 15.76 | 15.87 | 15.14 | 15.46 | 43,713 | -0.23(-1.44%) |
Jan 06, 2012 | 15.64 | 16.15 | 15.47 | 15.69 | 36,417 | +0.05(+0.32%) |
Jan 05, 2012 | 15.37 | 15.83 | 15.00 | 15.64 | 44,105 | +0.13(+0.87%) |