Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 18.34 | 18.34 | 18.03 | 18.20 | 1,018,840 | -0.05(-0.30%) |
Dec 28, 2012 | 18.33 | 18.35 | 18.25 | 18.25 | 332,034 | -0.14(-0.76%) |
Dec 27, 2012 | 18.51 | 18.51 | 18.27 | 18.39 | 629,839 | -0.08(-0.42%) |
Dec 26, 2012 | 18.62 | 18.62 | 18.44 | 18.47 | 351,970 | +0.14(+0.79%) |
Dec 24, 2012 | 18.32 | 18.47 | 18.25 | 18.33 | 810,225 | -0.01(-0.06%) |
Dec 21, 2012 | 18.32 | 18.36 | 18.16 | 18.34 | 952,063 | -0.08(-0.42%) |
Dec 20, 2012 | 18.36 | 18.42 | 18.34 | 18.41 | 576,692 | +0.03(+0.16%) |
Dec 19, 2012 | 18.34 | 18.47 | 18.31 | 18.38 | 734,604 | +0.06(+0.33%) |
Dec 18, 2012 | 18.30 | 18.43 | 18.19 | 18.33 | 620,322 | +0.06(+0.33%) |
Dec 17, 2012 | 18.27 | 18.30 | 18.14 | 18.27 | 543,569 | +0.06(+0.35%) |
Dec 14, 2012 | 18.29 | 18.32 | 18.18 | 18.20 | 388,007 | -0.09(-0.48%) |
Dec 13, 2012 | 18.25 | 18.35 | 18.22 | 18.29 | 446,290 | +0.05(+0.29%) |
Dec 12, 2012 | 18.19 | 18.27 | 18.12 | 18.24 | 689,914 | +0.08(+0.43%) |
Dec 11, 2012 | 18.08 | 18.20 | 18.06 | 18.16 | 582,992 | +0.13(+0.74%) |
Dec 10, 2012 | 17.89 | 18.06 | 17.83 | 18.03 | 561,437 | +0.18(+0.99%) |
Dec 07, 2012 | 17.95 | 18.03 | 17.77 | 17.85 | 632,284 | -0.00(-0.02%) |
Dec 06, 2012 | 17.92 | 18.03 | 17.78 | 17.86 | 550,848 | -0.07(-0.41%) |
Dec 05, 2012 | 17.85 | 18.02 | 17.85 | 17.93 | 552,578 | +0.08(+0.43%) |
Dec 04, 2012 | 17.75 | 17.91 | 17.75 | 17.85 | 682,092 | +0.05(+0.29%) |
Nov 30, 2012 | 17.81 | 17.87 | 17.73 | 17.80 | 1,069,806 | -0.07(-0.37%) |
Nov 29, 2012 | 17.79 | 17.91 | 17.75 | 17.87 | 581,737 | +0.11(+0.65%) |
Nov 28, 2012 | 17.61 | 17.82 | 17.59 | 17.75 | 735,179 | +0.08(+0.46%) |
Nov 27, 2012 | 17.85 | 17.90 | 17.65 | 17.67 | 610,734 | -0.11(-0.61%) |
Nov 26, 2012 | 17.76 | 17.84 | 17.70 | 17.78 | 668,975 | -0.01(-0.07%) |
Nov 23, 2012 | 17.49 | 17.79 | 17.48 | 17.79 | 506,946 | +0.35(+2.00%) |
Nov 21, 2012 | 17.33 | 17.49 | 17.30 | 17.44 | 503,096 | +0.14(+0.79%) |
Nov 20, 2012 | 17.25 | 17.32 | 17.17 | 17.31 | 457,772 | +0.06(+0.35%) |
Nov 19, 2012 | 17.23 | 17.27 | 17.15 | 17.25 | 523,505 | +0.22(+1.31%) |
Nov 16, 2012 | 16.91 | 17.07 | 16.80 | 17.02 | 496,759 | +0.13(+0.80%) |
Nov 15, 2012 | 16.99 | 17.04 | 16.83 | 16.89 | 722,883 | -0.16(-0.92%) |
Nov 14, 2012 | 17.22 | 17.24 | 17.01 | 17.04 | 564,562 | -0.16(-0.94%) |
Nov 13, 2012 | 17.18 | 17.25 | 17.17 | 17.21 | 511,584 | -0.13(-0.75%) |
Nov 12, 2012 | 17.32 | 17.38 | 17.28 | 17.34 | 212,458 | +0.07(+0.38%) |
Nov 09, 2012 | 17.22 | 17.39 | 17.18 | 17.27 | 392,464 | +0.00(+0.00%) |
Nov 08, 2012 | 17.42 | 17.51 | 17.26 | 17.27 | 446,145 | -0.18(-1.01%) |
Nov 07, 2012 | 17.55 | 17.55 | 17.38 | 17.45 | 471,223 | -0.20(-1.14%) |
Nov 06, 2012 | 17.61 | 17.65 | 17.54 | 17.65 | 333,407 | +0.10(+0.59%) |
Nov 05, 2012 | 17.41 | 17.54 | 17.41 | 17.54 | 277,208 | -0.01(-0.05%) |
Nov 02, 2012 | 17.57 | 17.63 | 17.45 | 17.55 | 378,288 | +0.03(+0.19%) |
Nov 01, 2012 | 17.36 | 17.56 | 17.34 | 17.52 | 339,852 | +0.17(+0.98%) |
Oct 31, 2012 | 17.42 | 17.45 | 17.28 | 17.35 | 386,454 | +0.07(+0.41%) |
Oct 26, 2012 | 17.30 | 17.28 | 17.28 | 17.28 | 452,472 | -0.06(-0.37%) |
Oct 25, 2012 | 17.31 | 17.36 | 17.25 | 17.34 | 508,508 | +0.17(+0.99%) |
Oct 24, 2012 | 17.28 | 17.29 | 17.16 | 17.17 | 379,646 | -0.01(-0.06%) |
Oct 23, 2012 | 17.29 | 17.29 | 17.07 | 17.18 | 497,688 | -0.16(-0.90%) |
Oct 19, 2012 | 17.40 | 17.41 | 17.24 | 17.34 | 391,441 | -0.15(-0.86%) |
Oct 18, 2012 | 17.50 | 17.55 | 17.43 | 17.49 | 505,646 | -0.06(-0.35%) |
Oct 17, 2012 | 17.38 | 17.56 | 17.34 | 17.55 | 401,586 | +0.26(+1.49%) |
Oct 16, 2012 | 17.24 | 17.37 | 17.23 | 17.29 | 447,680 | +0.02(+0.09%) |
Oct 15, 2012 | 17.31 | 17.34 | 17.21 | 17.28 | 438,934 | +0.02(+0.14%) |
Oct 12, 2012 | 17.33 | 17.34 | 17.20 | 17.25 | 340,178 | -0.08(-0.46%) |
Oct 11, 2012 | 17.43 | 17.47 | 17.32 | 17.33 | 601,018 | +0.01(+0.06%) |
Oct 10, 2012 | 17.37 | 17.41 | 17.29 | 17.32 | 458,555 | -0.08(-0.47%) |
Oct 09, 2012 | 17.44 | 17.48 | 17.37 | 17.40 | 504,744 | -0.00(-0.01%) |
Oct 08, 2012 | 17.39 | 17.44 | 17.35 | 17.41 | 163,741 | -0.02(-0.14%) |
Oct 05, 2012 | 17.53 | 17.59 | 17.40 | 17.43 | 456,594 | +0.02(+0.14%) |
Oct 04, 2012 | 17.34 | 17.45 | 17.33 | 17.41 | 682,776 | +0.16(+0.92%) |
Oct 03, 2012 | 17.31 | 17.38 | 17.21 | 17.25 | 728,136 | -0.08(-0.45%) |
Oct 02, 2012 | 17.34 | 17.41 | 17.26 | 17.33 | 1,021,478 | +0.04(+0.24%) |
Oct 01, 2012 | 17.37 | 17.47 | 17.25 | 17.28 | 665,696 | +0.02(+0.12%) |
Sep 28, 2012 | 17.36 | 17.36 | 17.16 | 17.26 | 786,202 | -0.13(-0.75%) |
Sep 27, 2012 | 17.24 | 17.45 | 17.19 | 17.39 | 678,922 | +0.23(+1.31%) |
Sep 26, 2012 | 17.25 | 17.31 | 17.15 | 17.17 | 824,501 | +0.07(+0.40%) |
Sep 25, 2012 | 17.21 | 17.28 | 17.07 | 17.10 | 1,013,377 | -0.06(-0.33%) |
Sep 24, 2012 | 17.01 | 17.21 | 16.99 | 17.16 | 734,869 | +0.08(+0.44%) |
Sep 21, 2012 | 17.20 | 17.23 | 17.07 | 17.08 | 772,892 | -0.06(-0.38%) |
Sep 20, 2012 | 17.01 | 17.16 | 16.98 | 17.15 | 597,980 | +0.00(+0.00%) |
Sep 19, 2012 | 17.12 | 17.18 | 17.09 | 17.15 | 480,589 | +0.06(+0.37%) |
Sep 18, 2012 | 17.07 | 17.12 | 17.02 | 17.08 | 458,761 | +0.00(+0.01%) |
Sep 17, 2012 | 17.09 | 17.12 | 17.03 | 17.08 | 553,535 | -0.02(-0.10%) |
Sep 14, 2012 | 17.23 | 17.23 | 17.06 | 17.10 | 1,118,100 | -0.05(-0.30%) |
Sep 13, 2012 | 17.07 | 17.24 | 16.97 | 17.15 | 907,476 | +0.12(+0.73%) |
Sep 12, 2012 | 17.12 | 17.14 | 17.01 | 17.02 | 659,367 | -0.07(-0.40%) |
Sep 11, 2012 | 17.13 | 17.17 | 17.01 | 17.09 | 689,399 | +0.05(+0.30%) |
Sep 10, 2012 | 17.04 | 17.15 | 16.99 | 17.04 | 632,694 | -0.04(-0.23%) |
Sep 07, 2012 | 17.09 | 17.14 | 17.04 | 17.08 | 528,083 | +0.08(+0.49%) |
Sep 06, 2012 | 16.89 | 17.10 | 16.86 | 17.00 | 835,138 | +0.22(+1.32%) |
Sep 05, 2012 | 16.62 | 16.81 | 16.39 | 16.77 | 674,861 | +0.12(+0.74%) |
Sep 04, 2012 | 16.68 | 16.71 | 16.54 | 16.65 | 858,135 | -0.02(-0.09%) |
Aug 31, 2012 | 16.53 | 16.72 | 16.44 | 16.67 | 1,414,946 | +0.31(+1.90%) |
Aug 30, 2012 | 16.68 | 16.71 | 16.32 | 16.36 | 991,266 | -0.29(-1.75%) |
Aug 29, 2012 | 16.64 | 16.69 | 16.54 | 16.65 | 648,833 | +0.00(+0.03%) |
Aug 27, 2012 | 16.59 | 16.70 | 16.59 | 16.64 | 546,913 | +0.08(+0.49%) |
Aug 24, 2012 | 16.41 | 16.65 | 16.41 | 16.56 | 581,256 | +0.16(+0.99%) |
Aug 23, 2012 | 16.47 | 16.52 | 16.35 | 16.40 | 640,193 | -0.11(-0.64%) |
Aug 22, 2012 | 16.44 | 16.53 | 16.40 | 16.51 | 678,740 | -0.06(-0.36%) |
Aug 21, 2012 | 16.58 | 16.64 | 16.54 | 16.57 | 456,603 | +0.05(+0.27%) |
Aug 20, 2012 | 16.51 | 16.53 | 16.42 | 16.52 | 398,256 | +0.01(+0.08%) |
Aug 17, 2012 | 16.46 | 16.52 | 16.43 | 16.51 | 510,199 | +0.05(+0.33%) |
Aug 16, 2012 | 16.32 | 16.46 | 16.26 | 16.45 | 593,191 | +0.14(+0.87%) |
Aug 15, 2012 | 16.20 | 16.33 | 16.16 | 16.31 | 590,453 | +0.10(+0.61%) |
Aug 14, 2012 | 16.16 | 16.27 | 16.12 | 16.21 | 651,664 | +0.10(+0.62%) |
Aug 13, 2012 | 16.10 | 16.12 | 16.01 | 16.11 | 574,319 | -0.01(-0.08%) |
Aug 10, 2012 | 15.95 | 16.15 | 15.91 | 16.13 | 599,149 | +0.11(+0.71%) |
Aug 09, 2012 | 15.89 | 16.04 | 15.88 | 16.01 | 457,062 | +0.09(+0.54%) |
Aug 08, 2012 | 15.95 | 16.02 | 15.89 | 15.93 | 563,010 | -0.04(-0.23%) |
Aug 07, 2012 | 15.83 | 15.99 | 15.77 | 15.96 | 786,303 | +0.21(+1.33%) |
Aug 06, 2012 | 15.88 | 15.91 | 15.73 | 15.75 | 239,283 | -0.01(-0.05%) |
Aug 03, 2012 | 15.84 | 15.90 | 15.75 | 15.76 | 681,636 | +0.14(+0.92%) |
Aug 02, 2012 | 15.67 | 15.79 | 15.56 | 15.62 | 674,128 | -0.15(-0.96%) |
Aug 01, 2012 | 15.87 | 15.90 | 15.71 | 15.77 | 593,172 | +0.03(+0.16%) |
Jul 31, 2012 | 15.80 | 15.89 | 15.72 | 15.74 | 749,705 | -0.03(-0.19%) |
Jul 30, 2012 | 15.72 | 15.78 | 15.68 | 15.77 | 521,911 | +0.03(+0.22%) |
Jul 27, 2012 | 15.48 | 15.79 | 15.40 | 15.74 | 1,059,057 | +0.38(+2.50%) |
Jul 26, 2012 | 15.35 | 15.45 | 15.29 | 15.35 | 1,587,367 | +0.17(+1.09%) |
Jul 25, 2012 | 15.19 | 15.24 | 15.07 | 15.19 | 827,903 | +0.07(+0.48%) |
Jul 24, 2012 | 15.15 | 15.18 | 14.95 | 15.12 | 817,973 | -0.04(-0.24%) |
Jul 23, 2012 | 15.01 | 15.17 | 14.88 | 15.15 | 1,096,676 | -0.11(-0.72%) |
Jul 20, 2012 | 15.28 | 15.32 | 15.23 | 15.26 | 499,187 | -0.09(-0.62%) |
Jul 19, 2012 | 15.36 | 15.43 | 15.32 | 15.36 | 578,398 | +0.06(+0.42%) |
Jul 18, 2012 | 15.30 | 15.35 | 15.22 | 15.29 | 1,480,737 | +0.02(+0.10%) |
Jul 17, 2012 | 15.28 | 15.30 | 15.18 | 15.28 | 379,003 | +0.04(+0.27%) |
Jul 16, 2012 | 15.29 | 15.29 | 15.18 | 15.24 | 434,882 | -0.05(-0.32%) |
Jul 13, 2012 | 15.24 | 15.35 | 15.23 | 15.29 | 436,362 | +0.12(+0.78%) |
Jul 12, 2012 | 15.23 | 15.23 | 15.02 | 15.17 | 860,752 | -0.05(-0.30%) |
Jul 11, 2012 | 15.08 | 15.27 | 15.07 | 15.21 | 824,618 | +0.15(+0.99%) |
Jul 10, 2012 | 15.29 | 15.35 | 14.98 | 15.06 | 892,297 | -0.16(-1.06%) |
Jul 09, 2012 | 15.21 | 15.25 | 15.10 | 15.23 | 664,285 | -0.00(-0.03%) |
Jul 06, 2012 | 15.30 | 15.32 | 15.13 | 15.23 | 591,047 | -0.18(-1.15%) |
Jul 05, 2012 | 15.55 | 15.56 | 15.39 | 15.41 | 582,073 | -0.16(-1.01%) |
Jul 03, 2012 | 15.28 | 15.56 | 15.24 | 15.56 | 869,161 | +0.35(+2.30%) |
Jul 02, 2012 | 15.16 | 15.25 | 15.11 | 15.21 | 518,496 | +0.06(+0.37%) |
Jun 29, 2012 | 15.12 | 15.20 | 15.06 | 15.16 | 950,051 | +0.37(+2.48%) |
Jun 28, 2012 | 14.84 | 14.84 | 14.65 | 14.79 | 1,030,347 | -0.13(-0.85%) |
Jun 27, 2012 | 14.91 | 14.98 | 14.85 | 14.92 | 693,863 | +0.00(+0.01%) |
Jun 26, 2012 | 14.95 | 14.98 | 14.74 | 14.92 | 987,906 | +0.25(+1.70%) |
Jun 25, 2012 | 14.73 | 14.73 | 14.59 | 14.67 | 1,440,104 | -0.18(-1.20%) |
Jun 22, 2012 | 14.73 | 14.87 | 14.69 | 14.85 | 1,202,779 | +0.21(+1.43%) |
Jun 21, 2012 | 14.98 | 15.02 | 14.59 | 14.64 | 1,401,029 | -0.37(-2.46%) |
Jun 20, 2012 | 15.06 | 15.06 | 14.82 | 15.01 | 1,105,788 | +0.00(+0.00%) |
Jun 19, 2012 | 14.77 | 15.06 | 14.75 | 15.01 | 1,197,256 | +0.38(+2.58%) |
Jun 18, 2012 | 14.68 | 14.78 | 14.62 | 14.63 | 982,647 | -0.08(-0.56%) |
Jun 15, 2012 | 14.58 | 14.73 | 14.53 | 14.71 | 1,061,684 | +0.16(+1.08%) |
Jun 14, 2012 | 14.58 | 14.59 | 14.46 | 14.55 | 1,117,781 | +0.03(+0.22%) |
Jun 13, 2012 | 14.41 | 14.68 | 14.39 | 14.52 | 1,184,072 | +0.06(+0.39%) |
Jun 12, 2012 | 14.40 | 14.52 | 14.31 | 14.46 | 1,086,519 | +0.16(+1.12%) |
Jun 11, 2012 | 14.57 | 14.59 | 14.29 | 14.30 | 826,026 | -0.10(-0.71%) |
Jun 08, 2012 | 14.40 | 14.50 | 14.27 | 14.41 | 980,476 | -0.13(-0.88%) |
Jun 07, 2012 | 14.64 | 14.68 | 14.52 | 14.54 | 1,552,527 | +0.06(+0.44%) |
Jun 06, 2012 | 14.33 | 14.48 | 14.29 | 14.47 | 1,449,841 | +0.24(+1.70%) |
Jun 05, 2012 | 14.10 | 14.28 | 14.07 | 14.23 | 833,625 | +0.14(+0.98%) |
Jun 04, 2012 | 14.28 | 14.30 | 13.93 | 14.09 | 1,323,030 | -0.14(-1.02%) |
Jun 01, 2012 | 14.44 | 14.48 | 14.20 | 14.24 | 1,504,296 | -0.37(-2.50%) |
May 31, 2012 | 14.51 | 14.70 | 14.43 | 14.60 | 2,471,517 | +0.26(+1.80%) |
May 30, 2012 | 14.38 | 14.45 | 14.32 | 14.34 | 1,129,042 | -0.18(-1.26%) |
May 29, 2012 | 14.53 | 14.54 | 14.40 | 14.53 | 3,313,698 | +0.25(+1.72%) |
May 25, 2012 | 14.41 | 14.42 | 14.27 | 14.28 | 2,730,839 | -0.17(-1.19%) |
May 24, 2012 | 14.59 | 14.61 | 14.29 | 14.45 | 1,227,219 | -0.08(-0.55%) |
May 23, 2012 | 14.46 | 14.59 | 14.21 | 14.53 | 1,391,459 | +0.03(+0.20%) |
May 22, 2012 | 14.63 | 14.69 | 14.42 | 14.50 | 1,257,943 | -0.12(-0.79%) |
May 21, 2012 | 14.47 | 14.63 | 14.37 | 14.62 | 549,673 | +0.22(+1.53%) |
May 18, 2012 | 14.61 | 14.67 | 14.32 | 14.40 | 2,004,833 | -0.13(-0.91%) |
May 17, 2012 | 14.78 | 14.82 | 14.52 | 14.53 | 1,127,656 | -0.30(-2.02%) |
May 16, 2012 | 14.90 | 14.96 | 14.78 | 14.83 | 2,064,625 | -0.08(-0.56%) |
May 15, 2012 | 15.02 | 15.02 | 14.88 | 14.92 | 1,188,477 | -0.09(-0.59%) |
May 14, 2012 | 15.07 | 15.12 | 14.99 | 15.00 | 1,366,700 | -0.25(-1.63%) |
May 11, 2012 | 15.27 | 15.43 | 15.19 | 15.25 | 1,170,298 | -0.03(-0.19%) |
May 10, 2012 | 15.38 | 15.42 | 15.25 | 15.28 | 1,438,262 | +0.01(+0.10%) |
May 09, 2012 | 15.09 | 15.34 | 15.05 | 15.27 | 1,711,506 | -0.02(-0.11%) |
May 08, 2012 | 15.37 | 15.42 | 15.14 | 15.28 | 1,383,898 | -0.17(-1.13%) |
May 07, 2012 | 15.26 | 15.49 | 15.24 | 15.46 | 890,008 | +0.13(+0.88%) |
May 04, 2012 | 15.54 | 15.54 | 15.23 | 15.32 | 1,155,633 | -0.26(-1.67%) |
May 03, 2012 | 15.74 | 15.84 | 15.52 | 15.58 | 1,123,005 | -0.13(-0.86%) |
May 02, 2012 | 15.80 | 15.82 | 15.61 | 15.72 | 882,204 | -0.19(-1.20%) |
May 01, 2012 | 15.83 | 15.95 | 15.75 | 15.91 | 804,391 | +0.08(+0.52%) |
Apr 30, 2012 | 15.78 | 15.87 | 15.71 | 15.83 | 840,790 | -0.06(-0.38%) |
Apr 27, 2012 | 15.70 | 15.92 | 15.70 | 15.89 | 858,288 | +0.25(+1.58%) |
Apr 26, 2012 | 15.70 | 15.74 | 15.57 | 15.64 | 837,434 | -0.06(-0.36%) |
Apr 25, 2012 | 15.72 | 15.77 | 15.63 | 15.70 | 695,058 | +0.08(+0.54%) |
Apr 24, 2012 | 15.60 | 15.70 | 15.56 | 15.61 | 801,396 | +0.04(+0.28%) |
Apr 23, 2012 | 15.60 | 15.61 | 15.39 | 15.57 | 1,174,607 | -0.18(-1.17%) |
Apr 20, 2012 | 15.90 | 15.99 | 15.72 | 15.75 | 1,171,208 | -0.08(-0.53%) |
Apr 19, 2012 | 15.89 | 16.00 | 15.77 | 15.84 | 1,111,897 | -0.06(-0.40%) |
Apr 18, 2012 | 15.84 | 16.00 | 15.77 | 15.90 | 1,382,069 | +0.02(+0.12%) |
Apr 17, 2012 | 16.00 | 16.00 | 15.82 | 15.88 | 1,015,962 | +0.10(+0.64%) |
Apr 16, 2012 | 15.74 | 15.83 | 15.66 | 15.78 | 973,991 | +0.11(+0.70%) |
Apr 13, 2012 | 15.95 | 15.95 | 15.64 | 15.67 | 1,031,074 | -0.27(-1.71%) |
Apr 12, 2012 | 15.80 | 16.00 | 15.77 | 15.95 | 729,696 | +0.22(+1.39%) |
Apr 11, 2012 | 15.61 | 15.81 | 15.61 | 15.73 | 942,020 | +0.15(+0.94%) |
Apr 10, 2012 | 15.79 | 15.80 | 15.44 | 15.58 | 1,358,306 | -0.25(-1.59%) |
Apr 09, 2012 | 15.78 | 15.90 | 15.74 | 15.83 | 1,236,046 | -0.11(-0.66%) |
Apr 05, 2012 | 16.09 | 16.09 | 15.87 | 15.94 | 933,078 | -0.16(-0.98%) |
Apr 04, 2012 | 15.93 | 16.13 | 15.87 | 16.09 | 1,198,880 | -0.00(-0.03%) |
Apr 03, 2012 | 16.19 | 16.19 | 16.00 | 16.10 | 917,647 | -0.12(-0.71%) |
Apr 02, 2012 | 16.00 | 16.25 | 15.95 | 16.21 | 832,334 | +0.15(+0.93%) |
Mar 30, 2012 | 16.17 | 16.20 | 16.02 | 16.07 | 879,542 | -0.05(-0.31%) |
Mar 29, 2012 | 16.10 | 16.13 | 15.80 | 16.12 | 2,242,948 | -0.04(-0.27%) |
Mar 28, 2012 | 16.25 | 16.27 | 16.07 | 16.16 | 698,134 | -0.12(-0.76%) |
Mar 27, 2012 | 16.32 | 16.38 | 16.26 | 16.28 | 1,476,333 | -0.06(-0.35%) |
Mar 26, 2012 | 16.37 | 16.37 | 16.29 | 16.34 | 2,691,235 | +0.31(+1.96%) |
Mar 23, 2012 | 15.90 | 16.03 | 15.84 | 16.03 | 803,156 | +0.11(+0.71%) |
Mar 22, 2012 | 15.79 | 15.94 | 15.77 | 15.91 | 763,711 | -0.05(-0.30%) |
Mar 21, 2012 | 15.90 | 16.01 | 15.79 | 15.96 | 841,998 | +0.05(+0.31%) |
Mar 20, 2012 | 15.85 | 15.95 | 15.74 | 15.91 | 1,001,749 | -0.10(-0.60%) |
Mar 19, 2012 | 16.04 | 16.09 | 15.96 | 16.01 | 1,523,251 | +0.01(+0.04%) |
Mar 16, 2012 | 15.91 | 16.01 | 15.91 | 16.00 | 982,431 | +0.12(+0.76%) |
Mar 15, 2012 | 15.76 | 15.91 | 15.69 | 15.88 | 777,434 | +0.13(+0.83%) |
Mar 14, 2012 | 15.77 | 15.82 | 15.68 | 15.75 | 1,098,857 | +0.01(+0.04%) |
Mar 13, 2012 | 15.47 | 15.74 | 15.46 | 15.74 | 912,702 | +0.33(+2.14%) |
Mar 12, 2012 | 15.56 | 15.56 | 15.36 | 15.41 | 1,174,274 | -0.11(-0.74%) |
Mar 09, 2012 | 15.75 | 15.82 | 15.48 | 15.53 | 1,985,277 | -0.24(-1.50%) |
Mar 08, 2012 | 15.80 | 15.82 | 15.56 | 15.76 | 1,344,542 | +0.12(+0.75%) |
Mar 07, 2012 | 15.59 | 15.71 | 15.40 | 15.65 | 1,683,289 | +0.03(+0.17%) |
Mar 06, 2012 | 15.70 | 15.77 | 15.48 | 15.62 | 1,076,473 | -0.26(-1.64%) |
Mar 05, 2012 | 15.95 | 15.95 | 15.81 | 15.88 | 775,241 | -0.09(-0.57%) |
Mar 02, 2012 | 16.04 | 16.08 | 15.93 | 15.97 | 845,867 | -0.05(-0.31%) |
Mar 01, 2012 | 16.01 | 16.07 | 15.98 | 16.02 | 3,407,165 | +0.11(+0.67%) |
Feb 29, 2012 | 16.02 | 16.09 | 15.85 | 15.91 | 1,349,132 | +0.01(+0.08%) |
Feb 28, 2012 | 15.82 | 15.91 | 15.79 | 15.90 | 646,495 | +0.15(+0.94%) |
Feb 27, 2012 | 15.65 | 15.80 | 15.57 | 15.75 | 856,901 | +0.05(+0.31%) |
Feb 24, 2012 | 15.83 | 15.87 | 15.67 | 15.70 | 988,493 | -0.13(-0.82%) |
Feb 23, 2012 | 15.75 | 15.84 | 15.74 | 15.83 | 776,201 | +0.02(+0.14%) |
Feb 22, 2012 | 15.95 | 15.95 | 15.79 | 15.81 | 851,618 | -0.14(-0.86%) |
Feb 21, 2012 | 15.85 | 16.05 | 15.74 | 15.95 | 908,798 | +0.13(+0.83%) |
Feb 17, 2012 | 15.92 | 15.93 | 15.78 | 15.82 | 812,733 | -0.05(-0.34%) |
Feb 16, 2012 | 15.76 | 15.89 | 15.70 | 15.87 | 810,861 | +0.09(+0.57%) |
Feb 15, 2012 | 15.87 | 15.88 | 15.69 | 15.78 | 818,040 | +0.00(+0.03%) |
Feb 14, 2012 | 15.75 | 15.78 | 15.65 | 15.78 | 839,059 | -0.01(-0.05%) |
Feb 13, 2012 | 15.84 | 15.89 | 15.70 | 15.78 | 939,086 | +0.04(+0.25%) |
Feb 10, 2012 | 15.74 | 15.79 | 15.64 | 15.74 | 662,811 | -0.13(-0.84%) |
Feb 09, 2012 | 15.89 | 15.93 | 15.78 | 15.88 | 1,340,458 | +0.02(+0.12%) |
Feb 08, 2012 | 15.81 | 15.90 | 15.71 | 15.86 | 966,992 | +0.12(+0.74%) |
Feb 07, 2012 | 15.77 | 15.81 | 15.59 | 15.74 | 570,128 | -0.01(-0.06%) |
Feb 06, 2012 | 15.70 | 15.85 | 15.65 | 15.75 | 782,191 | -0.01(-0.05%) |
Feb 03, 2012 | 15.74 | 15.86 | 15.69 | 15.76 | 895,776 | +0.07(+0.46%) |
Feb 02, 2012 | 15.71 | 15.77 | 15.63 | 15.69 | 871,092 | -0.07(-0.47%) |
Feb 01, 2012 | 15.76 | 15.83 | 15.73 | 15.76 | 1,141,797 | +0.15(+0.99%) |
Jan 31, 2012 | 15.61 | 15.62 | 15.47 | 15.61 | 1,857,407 | +0.17(+1.12%) |
Jan 30, 2012 | 15.22 | 15.46 | 15.22 | 15.44 | 827,480 | +0.04(+0.28%) |
Jan 27, 2012 | 15.38 | 15.45 | 15.22 | 15.39 | 818,386 | -0.03(-0.19%) |
Jan 26, 2012 | 15.80 | 15.81 | 15.40 | 15.42 | 1,373,899 | -0.28(-1.80%) |
Jan 25, 2012 | 15.75 | 15.75 | 15.50 | 15.71 | 860,073 | -0.07(-0.43%) |
Jan 24, 2012 | 15.72 | 15.79 | 15.66 | 15.77 | 786,811 | -0.11(-0.68%) |
Jan 23, 2012 | 15.66 | 15.94 | 15.66 | 15.88 | 1,154,068 | +0.31(+1.99%) |
Jan 20, 2012 | 15.46 | 15.59 | 15.45 | 15.57 | 465,106 | +0.08(+0.53%) |
Jan 19, 2012 | 15.36 | 15.57 | 15.35 | 15.49 | 956,455 | +0.22(+1.42%) |
Jan 18, 2012 | 15.16 | 15.34 | 15.11 | 15.27 | 752,039 | +0.11(+0.72%) |
Jan 17, 2012 | 15.16 | 15.24 | 15.09 | 15.16 | 993,225 | +0.18(+1.20%) |
Jan 13, 2012 | 15.03 | 15.03 | 14.82 | 14.98 | 999,736 | -0.17(-1.10%) |
Jan 12, 2012 | 15.12 | 15.18 | 15.02 | 15.15 | 609,247 | +0.11(+0.74%) |
Jan 11, 2012 | 15.07 | 15.13 | 15.01 | 15.04 | 775,076 | -0.09(-0.58%) |
Jan 10, 2012 | 15.20 | 15.28 | 15.11 | 15.13 | 704,284 | +0.08(+0.50%) |
Jan 09, 2012 | 14.94 | 15.06 | 14.84 | 15.05 | 568,666 | +0.15(+1.02%) |
Jan 06, 2012 | 15.11 | 15.12 | 14.88 | 14.90 | 635,754 | -0.25(-1.67%) |
Jan 05, 2012 | 15.16 | 15.20 | 14.99 | 15.15 | 710,196 | -0.10(-0.67%) |