Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.85 | 18.90 | 18.81 | 18.83 | 31,523 | +0.02(+0.10%) |
Feb 27, 2013 | 18.61 | 18.83 | 18.55 | 18.81 | 19,407 | +0.33(+1.78%) |
Feb 26, 2013 | 18.49 | 18.55 | 18.41 | 18.48 | 13,210 | -0.11(-0.57%) |
Feb 22, 2013 | 18.70 | 18.70 | 18.50 | 18.58 | 120,923 | -0.00(-0.02%) |
Feb 21, 2013 | 18.66 | 18.66 | 18.52 | 18.59 | 45,047 | -0.21(-1.10%) |
Feb 20, 2013 | 18.99 | 19.02 | 18.77 | 18.79 | 21,532 | -0.25(-1.30%) |
Feb 19, 2013 | 18.92 | 19.05 | 18.92 | 19.04 | 17,817 | +0.17(+0.90%) |
Feb 15, 2013 | 18.93 | 18.93 | 18.83 | 18.87 | 12,656 | -0.05(-0.24%) |
Feb 14, 2013 | 18.91 | 18.96 | 18.89 | 18.92 | 18,856 | -0.09(-0.46%) |
Feb 13, 2013 | 18.98 | 19.03 | 18.95 | 19.00 | 30,638 | +0.12(+0.62%) |
Feb 12, 2013 | 18.82 | 18.93 | 18.79 | 18.89 | 22,311 | +0.07(+0.39%) |
Feb 11, 2013 | 18.75 | 18.82 | 18.73 | 18.81 | 22,660 | +0.00(+0.01%) |
Feb 08, 2013 | 18.81 | 18.86 | 18.75 | 18.81 | 69,315 | +0.09(+0.49%) |
Feb 07, 2013 | 18.81 | 18.81 | 18.64 | 18.72 | 14,268 | -0.12(-0.62%) |
Feb 06, 2013 | 18.80 | 18.84 | 18.77 | 18.84 | 25,837 | +0.04(+0.23%) |
Feb 04, 2013 | 18.91 | 18.91 | 18.77 | 18.79 | 39,216 | -0.31(-1.62%) |
Feb 01, 2013 | 19.07 | 19.13 | 19.02 | 19.10 | 15,619 | +0.14(+0.75%) |
Jan 31, 2013 | 19.01 | 19.03 | 18.96 | 18.96 | 20,011 | -0.11(-0.55%) |
Jan 30, 2013 | 19.07 | 19.12 | 19.04 | 19.07 | 41,201 | +0.01(+0.07%) |
Jan 29, 2013 | 18.95 | 19.10 | 18.94 | 19.05 | 37,762 | +0.08(+0.42%) |
Jan 28, 2013 | 19.05 | 19.05 | 18.91 | 18.97 | 16,887 | -0.08(-0.42%) |
Jan 25, 2013 | 19.07 | 19.09 | 18.99 | 19.05 | 33,924 | +0.04(+0.23%) |
Jan 24, 2013 | 19.04 | 19.09 | 18.99 | 19.01 | 51,562 | +0.08(+0.42%) |
Jan 23, 2013 | 18.96 | 18.99 | 18.89 | 18.93 | 48,220 | -0.12(-0.65%) |
Jan 22, 2013 | 19.02 | 19.07 | 18.98 | 19.05 | 54,883 | +0.04(+0.20%) |
Jan 18, 2013 | 19.00 | 19.07 | 18.95 | 19.02 | 60,443 | -0.08(-0.42%) |
Jan 17, 2013 | 19.00 | 19.13 | 18.99 | 19.10 | 124,375 | +0.09(+0.46%) |
Jan 16, 2013 | 18.97 | 19.04 | 18.86 | 19.01 | 34,599 | +0.04(+0.23%) |
Jan 15, 2013 | 18.90 | 18.97 | 18.90 | 18.97 | 26,645 | +0.04(+0.20%) |
Jan 14, 2013 | 18.87 | 18.93 | 18.82 | 18.93 | 32,816 | +0.09(+0.46%) |
Jan 11, 2013 | 18.85 | 18.86 | 18.80 | 18.84 | 28,818 | -0.10(-0.52%) |
Jan 10, 2013 | 18.89 | 18.95 | 18.83 | 18.94 | 27,446 | +0.16(+0.86%) |
Jan 09, 2013 | 18.73 | 18.81 | 18.73 | 18.78 | 25,572 | +0.25(+1.37%) |
Jan 08, 2013 | 18.61 | 18.61 | 18.48 | 18.53 | 186,161 | -0.21(-1.12%) |
Jan 07, 2013 | 18.63 | 18.74 | 18.62 | 18.74 | 39,182 | +0.03(+0.17%) |
Jan 04, 2013 | 18.57 | 18.74 | 18.57 | 18.71 | 218,727 | +0.12(+0.63%) |
Jan 03, 2013 | 18.63 | 18.70 | 18.55 | 18.59 | 69,620 | -0.28(-1.48%) |
Jan 02, 2013 | 18.83 | 19.15 | 18.74 | 18.87 | 129,021 | +0.32(+1.70%) |
Dec 31, 2012 | 18.35 | 18.57 | 18.35 | 18.55 | 35,589 | +0.24(+1.31%) |
Dec 28, 2012 | 18.33 | 18.37 | 18.28 | 18.31 | 102,383 | -0.11(-0.60%) |
Dec 27, 2012 | 18.47 | 18.47 | 18.29 | 18.42 | 12,935 | +0.05(+0.26%) |
Dec 26, 2012 | 18.36 | 18.38 | 18.29 | 18.37 | 4,931 | +0.09(+0.51%) |
Dec 24, 2012 | 18.57 | 18.57 | 18.27 | 18.28 | 38,691 | -0.01(-0.03%) |
Dec 21, 2012 | 18.26 | 18.33 | 18.24 | 18.29 | 32,977 | -0.19(-1.05%) |
Dec 20, 2012 | 18.37 | 18.48 | 18.37 | 18.48 | 11,924 | +0.23(+1.25%) |
Dec 19, 2012 | 18.29 | 18.32 | 18.24 | 18.25 | 30,473 | -0.01(-0.07%) |
Dec 18, 2012 | 18.13 | 18.27 | 18.13 | 18.26 | 20,764 | +0.06(+0.32%) |
Dec 17, 2012 | 18.18 | 18.23 | 18.10 | 18.20 | 52,207 | +0.05(+0.28%) |
Dec 14, 2012 | 18.14 | 18.21 | 18.14 | 18.15 | 28,409 | +0.15(+0.85%) |
Dec 13, 2012 | 18.08 | 18.14 | 17.99 | 18.00 | 18,388 | -0.19(-1.06%) |
Dec 12, 2012 | 18.11 | 18.23 | 18.07 | 18.19 | 8,353 | +0.08(+0.44%) |
Dec 11, 2012 | 18.03 | 18.12 | 18.03 | 18.11 | 15,085 | +0.03(+0.18%) |
Dec 10, 2012 | 18.01 | 18.09 | 18.01 | 18.08 | 18,229 | +0.08(+0.45%) |
Dec 07, 2012 | 17.96 | 18.03 | 17.95 | 18.00 | 3,555 | +0.18(+1.02%) |
Dec 06, 2012 | 17.81 | 17.84 | 17.78 | 17.82 | 12,301 | -0.09(-0.51%) |
Dec 05, 2012 | 17.85 | 17.96 | 17.85 | 17.91 | 7,077 | +0.15(+0.85%) |
Dec 04, 2012 | 17.82 | 17.82 | 17.75 | 17.76 | 6,487 | -0.05(-0.26%) |
Nov 30, 2012 | 17.76 | 17.81 | 17.72 | 17.81 | 28,636 | +0.07(+0.40%) |
Nov 29, 2012 | 17.68 | 17.76 | 17.65 | 17.74 | 35,948 | +0.16(+0.93%) |
Nov 28, 2012 | 17.42 | 17.57 | 17.41 | 17.57 | 14,038 | +0.14(+0.77%) |
Nov 27, 2012 | 17.51 | 17.54 | 17.43 | 17.44 | 170,616 | -0.05(-0.30%) |
Nov 26, 2012 | 17.46 | 17.49 | 17.39 | 17.49 | 8,081 | -0.06(-0.33%) |
Nov 23, 2012 | 17.43 | 17.55 | 17.43 | 17.55 | 11,266 | +0.38(+2.24%) |
Nov 21, 2012 | 17.19 | 17.19 | 17.12 | 17.16 | 11,558 | +0.05(+0.29%) |
Nov 20, 2012 | 17.07 | 17.11 | 17.04 | 17.11 | 7,701 | -0.09(-0.50%) |
Nov 19, 2012 | 17.08 | 17.24 | 17.08 | 17.20 | 20,299 | +0.28(+1.66%) |
Nov 16, 2012 | 16.94 | 16.94 | 16.80 | 16.92 | 37,097 | +0.02(+0.10%) |
Nov 15, 2012 | 16.93 | 16.94 | 16.85 | 16.90 | 60,751 | +0.04(+0.21%) |
Nov 14, 2012 | 17.10 | 17.10 | 16.86 | 16.87 | 25,244 | -0.16(-0.96%) |
Nov 13, 2012 | 17.02 | 17.11 | 16.97 | 17.03 | 13,279 | -0.16(-0.92%) |
Nov 12, 2012 | 17.14 | 17.19 | 17.11 | 17.19 | 9,170 | +0.11(+0.63%) |
Nov 09, 2012 | 17.02 | 17.14 | 17.02 | 17.08 | 14,353 | -0.01(-0.04%) |
Nov 08, 2012 | 17.22 | 17.28 | 17.08 | 17.09 | 53,245 | -0.22(-1.26%) |
Nov 07, 2012 | 17.37 | 17.37 | 17.20 | 17.31 | 39,662 | -0.21(-1.17%) |
Nov 06, 2012 | 17.40 | 17.54 | 17.40 | 17.51 | 8,261 | +0.17(+0.98%) |
Nov 05, 2012 | 17.32 | 17.38 | 17.28 | 17.34 | 5,829 | +0.08(+0.48%) |
Nov 02, 2012 | 17.47 | 17.47 | 17.26 | 17.26 | 42,451 | -0.18(-1.01%) |
Nov 01, 2012 | 17.34 | 17.48 | 17.31 | 17.44 | 19,351 | +0.19(+1.09%) |
Oct 31, 2012 | 17.28 | 17.28 | 17.17 | 17.25 | 19,107 | -0.09(-0.51%) |
Oct 26, 2012 | 17.38 | 17.34 | 17.34 | 17.34 | 39,204 | -0.11(-0.64%) |
Oct 25, 2012 | 17.49 | 17.49 | 17.39 | 17.45 | 15,492 | +0.21(+1.20%) |
Oct 24, 2012 | 17.35 | 17.36 | 17.24 | 17.24 | 8,597 | +0.10(+0.58%) |
Oct 23, 2012 | 17.16 | 17.16 | 17.05 | 17.14 | 33,023 | -0.07(-0.41%) |
Oct 19, 2012 | 17.37 | 17.37 | 17.21 | 17.21 | 18,313 | -0.19(-1.08%) |
Oct 18, 2012 | 17.46 | 17.48 | 17.36 | 17.40 | 7,104 | -0.14(-0.80%) |
Oct 17, 2012 | 17.44 | 17.58 | 17.41 | 17.54 | 19,353 | +0.15(+0.84%) |
Oct 16, 2012 | 17.31 | 17.41 | 17.31 | 17.39 | 53,895 | +0.19(+1.13%) |
Oct 15, 2012 | 17.08 | 17.22 | 17.05 | 17.20 | 21,601 | +0.18(+1.07%) |
Oct 12, 2012 | 17.03 | 17.07 | 17.00 | 17.02 | 18,107 | -0.00(-0.02%) |
Oct 11, 2012 | 17.02 | 17.06 | 17.00 | 17.02 | 17,517 | +0.09(+0.55%) |
Oct 10, 2012 | 16.98 | 16.99 | 16.93 | 16.93 | 9,061 | -0.05(-0.29%) |
Oct 09, 2012 | 17.08 | 17.09 | 16.95 | 16.98 | 19,264 | -0.07(-0.40%) |
Oct 08, 2012 | 17.01 | 17.05 | 17.00 | 17.05 | 4,107 | -0.13(-0.75%) |
Oct 05, 2012 | 17.27 | 17.32 | 17.13 | 17.18 | 18,221 | -0.06(-0.37%) |
Oct 04, 2012 | 17.11 | 17.25 | 17.10 | 17.24 | 198,132 | +0.16(+0.93%) |
Oct 03, 2012 | 17.08 | 17.13 | 17.02 | 17.08 | 10,791 | +0.03(+0.20%) |
Oct 02, 2012 | 17.10 | 17.10 | 17.00 | 17.05 | 56,300 | +0.04(+0.21%) |
Oct 01, 2012 | 17.04 | 17.13 | 16.98 | 17.01 | 52,112 | +0.06(+0.38%) |
Sep 28, 2012 | 17.04 | 17.04 | 16.89 | 16.95 | 17,314 | -0.18(-1.05%) |
Sep 27, 2012 | 17.03 | 17.20 | 16.95 | 17.13 | 240,878 | +0.26(+1.55%) |
Sep 26, 2012 | 16.95 | 16.95 | 16.84 | 16.87 | 22,879 | +0.05(+0.29%) |
Sep 25, 2012 | 17.02 | 17.08 | 16.81 | 16.82 | 9,651 | -0.16(-0.93%) |
Sep 24, 2012 | 16.95 | 17.00 | 16.91 | 16.98 | 7,126 | +0.01(+0.07%) |
Sep 21, 2012 | 17.09 | 17.09 | 16.97 | 16.97 | 47,025 | +0.01(+0.08%) |
Sep 20, 2012 | 16.89 | 16.96 | 16.89 | 16.95 | 14,944 | -0.14(-0.82%) |
Sep 19, 2012 | 17.10 | 17.12 | 17.05 | 17.09 | 10,110 | +0.03(+0.20%) |
Sep 18, 2012 | 17.00 | 17.10 | 17.00 | 17.06 | 13,112 | +0.00(+0.00%) |
Sep 17, 2012 | 17.14 | 17.16 | 17.05 | 17.06 | 51,273 | -0.18(-1.06%) |
Sep 14, 2012 | 17.27 | 17.42 | 17.22 | 17.24 | 16,049 | +0.15(+0.86%) |
Sep 13, 2012 | 16.78 | 17.14 | 16.75 | 17.09 | 44,354 | +0.27(+1.62%) |
Sep 12, 2012 | 16.82 | 16.86 | 16.78 | 16.82 | 38,269 | +0.13(+0.77%) |
Sep 11, 2012 | 16.69 | 16.71 | 16.66 | 16.69 | 8,292 | +0.19(+1.13%) |
Sep 10, 2012 | 16.62 | 16.63 | 16.50 | 16.50 | 32,516 | -0.20(-1.17%) |
Sep 07, 2012 | 16.66 | 16.73 | 16.65 | 16.70 | 46,823 | +0.18(+1.11%) |
Sep 06, 2012 | 16.26 | 16.53 | 16.26 | 16.52 | 25,045 | +0.32(+1.97%) |
Sep 05, 2012 | 16.22 | 16.24 | 16.17 | 16.20 | 47,479 | -0.01(-0.07%) |
Sep 04, 2012 | 16.25 | 16.27 | 16.17 | 16.21 | 92,660 | -0.10(-0.61%) |
Aug 31, 2012 | 16.31 | 16.39 | 16.21 | 16.31 | 13,072 | +0.19(+1.19%) |
Aug 30, 2012 | 16.19 | 16.21 | 16.12 | 16.12 | 16,363 | -0.24(-1.45%) |
Aug 29, 2012 | 16.38 | 16.40 | 16.31 | 16.35 | 9,678 | +0.04(+0.25%) |
Aug 27, 2012 | 16.37 | 16.37 | 16.31 | 16.31 | 26,534 | -0.07(-0.43%) |
Aug 24, 2012 | 16.31 | 16.41 | 16.28 | 16.38 | 77,779 | +0.02(+0.14%) |
Aug 23, 2012 | 16.39 | 16.42 | 16.33 | 16.36 | 32,964 | -0.10(-0.60%) |
Aug 22, 2012 | 16.36 | 16.46 | 16.32 | 16.46 | 25,747 | +0.03(+0.18%) |
Aug 21, 2012 | 16.48 | 16.55 | 16.34 | 16.43 | 145,615 | +0.02(+0.11%) |
Aug 20, 2012 | 16.38 | 16.44 | 16.37 | 16.41 | 15,887 | -0.05(-0.28%) |
Aug 17, 2012 | 16.51 | 16.53 | 16.43 | 16.46 | 17,101 | -0.06(-0.35%) |
Aug 16, 2012 | 16.41 | 16.53 | 16.37 | 16.52 | 49,096 | +0.09(+0.53%) |
Aug 15, 2012 | 16.34 | 16.44 | 16.32 | 16.43 | 27,777 | +0.01(+0.07%) |
Aug 14, 2012 | 16.46 | 16.49 | 16.42 | 16.42 | 8,070 | -0.02(-0.14%) |
Aug 13, 2012 | 16.42 | 16.46 | 16.33 | 16.44 | 21,716 | +0.00(+0.00%) |
Aug 10, 2012 | 16.41 | 16.45 | 16.38 | 16.44 | 11,350 | -0.02(-0.11%) |
Aug 09, 2012 | 16.41 | 16.53 | 16.40 | 16.46 | 7,412 | -0.08(-0.49%) |
Aug 08, 2012 | 16.42 | 16.56 | 16.35 | 16.54 | 114,764 | -0.05(-0.28%) |
Aug 07, 2012 | 16.50 | 16.60 | 16.50 | 16.59 | 192,647 | +0.07(+0.42%) |
Aug 06, 2012 | 16.55 | 16.63 | 16.51 | 16.52 | 14,205 | +0.10(+0.64%) |
Aug 03, 2012 | 16.35 | 16.45 | 16.35 | 16.41 | 66,336 | +0.45(+2.80%) |
Aug 02, 2012 | 16.00 | 16.09 | 15.89 | 15.97 | 27,039 | -0.12(-0.72%) |
Aug 01, 2012 | 16.23 | 16.23 | 16.08 | 16.08 | 24,366 | -0.01(-0.07%) |
Jul 31, 2012 | 16.10 | 16.16 | 16.06 | 16.09 | 41,174 | -0.03(-0.18%) |
Jul 30, 2012 | 16.11 | 16.17 | 16.06 | 16.12 | 33,349 | -0.05(-0.32%) |
Jul 27, 2012 | 15.95 | 16.17 | 15.95 | 16.17 | 55,364 | +0.25(+1.56%) |
Jul 26, 2012 | 15.84 | 15.93 | 15.82 | 15.93 | 5,253 | +0.35(+2.26%) |
Jul 25, 2012 | 15.58 | 15.63 | 15.56 | 15.57 | 8,029 | +0.17(+1.12%) |
Jul 24, 2012 | 15.54 | 15.54 | 15.34 | 15.40 | 20,843 | -0.12(-0.79%) |
Jul 23, 2012 | 15.37 | 15.58 | 15.37 | 15.52 | 16,562 | -0.20(-1.29%) |
Jul 20, 2012 | 15.80 | 15.80 | 15.71 | 15.73 | 34,649 | -0.26(-1.63%) |
Jul 19, 2012 | 15.91 | 16.01 | 15.91 | 15.99 | 15,650 | +0.07(+0.47%) |
Jul 18, 2012 | 15.78 | 15.95 | 15.78 | 15.91 | 24,407 | +0.01(+0.04%) |
Jul 17, 2012 | 15.80 | 15.91 | 15.72 | 15.91 | 33,013 | +0.25(+1.59%) |
Jul 16, 2012 | 15.53 | 15.66 | 15.53 | 15.66 | 78,563 | +0.03(+0.22%) |
Jul 13, 2012 | 15.54 | 15.64 | 15.54 | 15.62 | 14,572 | +0.22(+1.43%) |
Jul 12, 2012 | 15.36 | 15.40 | 15.25 | 15.40 | 6,947 | -0.12(-0.75%) |
Jul 11, 2012 | 15.56 | 15.61 | 15.46 | 15.52 | 43,684 | +0.16(+1.05%) |
Jul 10, 2012 | 15.56 | 15.56 | 15.29 | 15.36 | 49,446 | -0.12(-0.78%) |
Jul 09, 2012 | 15.45 | 15.49 | 15.39 | 15.48 | 45,272 | -0.07(-0.45%) |
Jul 06, 2012 | 15.55 | 15.58 | 15.46 | 15.55 | 14,853 | -0.12(-0.78%) |
Jul 05, 2012 | 15.59 | 15.69 | 15.55 | 15.67 | 9,415 | -0.06(-0.37%) |
Jul 03, 2012 | 15.59 | 15.74 | 15.54 | 15.73 | 32,745 | +0.19(+1.23%) |
Jul 02, 2012 | 15.44 | 15.55 | 15.41 | 15.54 | 35,471 | +0.08(+0.49%) |
Jun 29, 2012 | 15.39 | 15.47 | 15.34 | 15.46 | 36,597 | +0.63(+4.27%) |
Jun 28, 2012 | 14.80 | 14.87 | 14.80 | 14.83 | 65,816 | -0.24(-1.62%) |
Jun 27, 2012 | 14.98 | 15.08 | 14.98 | 15.07 | 9,544 | +0.24(+1.60%) |
Jun 26, 2012 | 14.80 | 14.83 | 14.71 | 14.83 | 11,519 | +0.21(+1.45%) |
Jun 25, 2012 | 14.69 | 14.69 | 14.55 | 14.62 | 17,957 | -0.20(-1.33%) |
Jun 22, 2012 | 14.84 | 14.84 | 14.75 | 14.82 | 79,792 | +0.18(+1.20%) |
Jun 21, 2012 | 15.04 | 15.04 | 14.64 | 14.64 | 16,734 | -0.48(-3.17%) |
Jun 20, 2012 | 15.05 | 15.19 | 15.05 | 15.12 | 16,141 | +0.02(+0.15%) |
Jun 19, 2012 | 15.06 | 15.18 | 15.06 | 15.10 | 28,246 | +0.20(+1.32%) |
Jun 18, 2012 | 14.83 | 14.90 | 14.83 | 14.90 | 2,707 | +0.06(+0.39%) |
Jun 15, 2012 | 14.71 | 14.85 | 14.71 | 14.85 | 76,955 | +0.15(+1.04%) |
Jun 14, 2012 | 14.52 | 14.70 | 14.52 | 14.69 | 15,331 | +0.19(+1.31%) |
Jun 13, 2012 | 14.52 | 14.66 | 14.49 | 14.50 | 12,635 | -0.12(-0.82%) |
Jun 12, 2012 | 14.55 | 14.65 | 14.46 | 14.62 | 14,350 | +0.22(+1.55%) |
Jun 11, 2012 | 14.69 | 14.69 | 14.40 | 14.40 | 11,271 | -0.22(-1.53%) |
Jun 08, 2012 | 14.46 | 14.63 | 14.43 | 14.62 | 79,150 | -0.10(-0.66%) |
Jun 07, 2012 | 14.96 | 14.96 | 14.67 | 14.72 | 21,443 | -0.07(-0.47%) |
Jun 06, 2012 | 14.50 | 14.79 | 14.50 | 14.79 | 40,775 | +0.60(+4.25%) |
Jun 05, 2012 | 14.10 | 14.20 | 14.10 | 14.19 | 108,458 | +0.09(+0.61%) |
Jun 04, 2012 | 14.16 | 14.18 | 14.02 | 14.10 | 38,376 | +0.04(+0.29%) |
Jun 01, 2012 | 14.15 | 14.22 | 14.06 | 14.06 | 34,935 | -0.32(-2.20%) |
May 31, 2012 | 14.31 | 14.38 | 14.16 | 14.38 | 50,901 | +0.15(+1.09%) |
May 30, 2012 | 14.28 | 14.28 | 14.20 | 14.22 | 18,682 | -0.37(-2.56%) |
May 29, 2012 | 14.58 | 14.65 | 14.47 | 14.60 | 21,260 | +0.32(+2.26%) |
May 25, 2012 | 14.28 | 14.32 | 14.26 | 14.27 | 48,390 | +0.01(+0.04%) |
May 24, 2012 | 14.34 | 14.38 | 14.20 | 14.27 | 13,400 | -0.05(-0.32%) |
May 23, 2012 | 14.29 | 14.32 | 14.08 | 14.31 | 42,326 | -0.10(-0.68%) |
May 22, 2012 | 14.51 | 14.62 | 14.35 | 14.41 | 23,533 | -0.15(-1.03%) |
May 21, 2012 | 14.30 | 14.56 | 14.30 | 14.56 | 21,534 | +0.40(+2.82%) |
May 18, 2012 | 14.34 | 14.34 | 14.13 | 14.16 | 77,880 | -0.13(-0.90%) |
May 17, 2012 | 14.46 | 14.46 | 14.29 | 14.29 | 14,374 | -0.14(-0.96%) |
May 16, 2012 | 14.57 | 14.61 | 14.41 | 14.43 | 80,062 | -0.19(-1.30%) |
May 15, 2012 | 14.75 | 14.78 | 14.58 | 14.62 | 29,141 | -0.09(-0.58%) |
May 14, 2012 | 14.76 | 14.79 | 14.69 | 14.70 | 45,184 | -0.22(-1.46%) |
May 11, 2012 | 15.04 | 15.04 | 14.92 | 14.92 | 15,510 | -0.09(-0.57%) |
May 10, 2012 | 15.13 | 15.13 | 15.00 | 15.01 | 32,917 | +0.00(+0.00%) |
May 09, 2012 | 14.94 | 15.08 | 14.86 | 15.01 | 34,644 | -0.18(-1.21%) |
May 08, 2012 | 15.24 | 15.24 | 15.04 | 15.19 | 52,927 | -0.10(-0.68%) |
May 07, 2012 | 15.24 | 15.34 | 15.21 | 15.29 | 49,920 | +0.04(+0.27%) |
May 04, 2012 | 15.36 | 15.36 | 15.23 | 15.25 | 28,342 | -0.23(-1.48%) |
May 03, 2012 | 15.58 | 15.58 | 15.45 | 15.48 | 8,739 | -0.09(-0.60%) |
May 02, 2012 | 15.49 | 15.59 | 15.48 | 15.58 | 18,049 | -0.02(-0.11%) |
May 01, 2012 | 15.45 | 15.65 | 15.44 | 15.59 | 22,569 | +0.12(+0.78%) |
Apr 30, 2012 | 15.47 | 15.50 | 15.41 | 15.47 | 45,416 | -0.07(-0.48%) |
Apr 27, 2012 | 15.54 | 15.58 | 15.49 | 15.55 | 52,241 | +0.03(+0.18%) |
Apr 26, 2012 | 15.40 | 15.52 | 15.40 | 15.52 | 22,006 | +0.08(+0.53%) |
Apr 25, 2012 | 15.39 | 15.45 | 15.38 | 15.44 | 19,035 | +0.14(+0.94%) |
Apr 24, 2012 | 15.24 | 15.34 | 15.24 | 15.29 | 14,080 | +0.23(+1.52%) |
Apr 23, 2012 | 14.98 | 15.08 | 14.92 | 15.07 | 23,609 | -0.21(-1.39%) |
Apr 20, 2012 | 15.25 | 15.32 | 15.25 | 15.28 | 12,726 | +0.13(+0.83%) |
Apr 19, 2012 | 15.16 | 15.23 | 15.11 | 15.15 | 17,446 | -0.06(-0.38%) |
Apr 18, 2012 | 15.19 | 15.25 | 15.19 | 15.21 | 18,490 | +0.01(+0.07%) |
Apr 17, 2012 | 15.11 | 15.23 | 15.07 | 15.20 | 42,086 | +0.18(+1.20%) |
Apr 16, 2012 | 15.05 | 15.08 | 14.94 | 15.02 | 24,149 | +0.02(+0.11%) |
Apr 13, 2012 | 15.08 | 15.09 | 15.00 | 15.00 | 47,813 | -0.16(-1.06%) |
Apr 12, 2012 | 14.98 | 15.19 | 14.98 | 15.16 | 65,810 | +0.31(+2.11%) |
Apr 11, 2012 | 14.85 | 14.90 | 14.79 | 14.85 | 130,780 | +0.26(+1.79%) |
Apr 10, 2012 | 14.87 | 14.87 | 14.57 | 14.59 | 50,225 | -0.23(-1.55%) |
Apr 09, 2012 | 14.77 | 14.87 | 14.76 | 14.82 | 96,423 | -0.15(-1.04%) |
Apr 05, 2012 | 14.88 | 15.01 | 14.88 | 14.97 | 37,456 | +0.10(+0.69%) |
Apr 04, 2012 | 14.88 | 14.92 | 14.78 | 14.87 | 83,759 | -0.21(-1.41%) |
Apr 03, 2012 | 15.24 | 15.24 | 15.01 | 15.08 | 31,030 | -0.16(-1.05%) |
Apr 02, 2012 | 15.08 | 15.31 | 15.05 | 15.24 | 78,297 | +0.09(+0.57%) |
Mar 30, 2012 | 15.16 | 15.18 | 15.04 | 15.16 | 142,747 | +0.21(+1.42%) |
Mar 29, 2012 | 15.02 | 15.04 | 14.88 | 14.94 | 154,684 | -0.26(-1.70%) |
Mar 28, 2012 | 15.32 | 15.32 | 15.13 | 15.20 | 56,996 | -0.14(-0.93%) |
Mar 27, 2012 | 15.44 | 15.46 | 15.35 | 15.35 | 42,086 | -0.06(-0.41%) |
Mar 26, 2012 | 15.32 | 15.42 | 15.32 | 15.41 | 36,115 | +0.30(+1.98%) |
Mar 23, 2012 | 15.02 | 15.12 | 14.98 | 15.11 | 15,096 | +0.03(+0.17%) |
Mar 22, 2012 | 15.09 | 15.12 | 15.03 | 15.09 | 48,205 | -0.16(-1.07%) |
Mar 21, 2012 | 15.26 | 15.27 | 15.19 | 15.25 | 25,667 | -0.05(-0.34%) |
Mar 20, 2012 | 15.29 | 15.32 | 15.24 | 15.30 | 6,190 | -0.22(-1.44%) |
Mar 19, 2012 | 15.47 | 15.57 | 15.43 | 15.52 | 36,231 | -0.03(-0.22%) |
Mar 16, 2012 | 15.61 | 15.61 | 15.55 | 15.56 | 33,140 | +0.03(+0.18%) |
Mar 15, 2012 | 15.48 | 15.57 | 15.42 | 15.53 | 22,428 | +0.14(+0.90%) |
Mar 14, 2012 | 15.59 | 15.62 | 15.36 | 15.39 | 954,720 | -0.30(-1.94%) |
Mar 13, 2012 | 15.47 | 15.70 | 15.47 | 15.70 | 76,326 | +0.39(+2.55%) |
Mar 12, 2012 | 15.33 | 15.35 | 15.27 | 15.31 | 42,593 | -0.09(-0.60%) |
Mar 09, 2012 | 15.39 | 15.47 | 15.38 | 15.40 | 13,101 | -0.10(-0.67%) |
Mar 08, 2012 | 15.39 | 15.51 | 15.35 | 15.50 | 24,472 | +0.36(+2.39%) |
Mar 07, 2012 | 15.02 | 15.15 | 15.01 | 15.14 | 12,181 | +0.21(+1.38%) |
Mar 06, 2012 | 15.04 | 15.04 | 14.86 | 14.93 | 38,317 | -0.52(-3.38%) |
Mar 05, 2012 | 15.52 | 15.52 | 15.40 | 15.46 | 64,455 | -0.13(-0.81%) |
Mar 02, 2012 | 15.56 | 15.60 | 15.53 | 15.58 | 20,149 | -0.02(-0.10%) |