Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 15.54 | 15.57 | 15.49 | 15.49 | 86,805 | +0.00(+0.01%) |
Feb 27, 2013 | 15.30 | 15.49 | 15.30 | 15.49 | 10,864 | +0.17(+1.11%) |
Feb 26, 2013 | 15.29 | 15.34 | 15.25 | 15.32 | 264,635 | -0.16(-1.04%) |
Feb 22, 2013 | 15.46 | 15.49 | 15.46 | 15.48 | 6,360 | +0.10(+0.64%) |
Feb 21, 2013 | 15.42 | 15.42 | 15.31 | 15.38 | 34,896 | -0.11(-0.71%) |
Feb 20, 2013 | 15.47 | 15.63 | 15.47 | 15.49 | 11,796 | -0.16(-1.04%) |
Feb 19, 2013 | 15.58 | 15.65 | 15.58 | 15.65 | 16,982 | +0.09(+0.60%) |
Feb 15, 2013 | 15.51 | 15.56 | 15.51 | 15.56 | 4,885 | -0.00(-0.01%) |
Feb 14, 2013 | 15.55 | 15.56 | 15.55 | 15.56 | 2,787 | +0.00(+0.02%) |
Feb 13, 2013 | 15.58 | 15.58 | 15.56 | 15.56 | 1,775 | +0.02(+0.12%) |
Feb 12, 2013 | 15.54 | 15.54 | 15.54 | 15.54 | 1,833 | +0.05(+0.33%) |
Feb 11, 2013 | 15.50 | 15.50 | 15.49 | 15.49 | 7,372 | -0.01(-0.04%) |
Feb 08, 2013 | 15.50 | 15.50 | 15.50 | 15.50 | 733 | +0.10(+0.66%) |
Feb 07, 2013 | 15.45 | 15.45 | 15.39 | 15.39 | 3,873 | -0.04(-0.23%) |
Feb 06, 2013 | 15.38 | 15.43 | 15.37 | 15.43 | 11,033 | +0.13(+0.82%) |
Feb 04, 2013 | 15.39 | 15.39 | 15.30 | 15.30 | 11,187 | -0.14(-0.92%) |
Feb 01, 2013 | 15.45 | 15.46 | 15.45 | 15.45 | 4,775 | +0.10(+0.63%) |
Jan 31, 2013 | 15.32 | 15.35 | 15.29 | 15.35 | 10,167 | -0.01(-0.09%) |
Jan 30, 2013 | 15.42 | 15.42 | 15.35 | 15.36 | 6,903 | -0.03(-0.21%) |
Jan 29, 2013 | 15.35 | 15.41 | 15.35 | 15.40 | 21,905 | +0.06(+0.42%) |
Jan 28, 2013 | 15.38 | 15.38 | 15.31 | 15.33 | 12,045 | +0.01(+0.04%) |
Jan 25, 2013 | 15.32 | 15.35 | 15.28 | 15.33 | 16,527 | +0.04(+0.25%) |
Jan 24, 2013 | 15.26 | 15.33 | 15.26 | 15.29 | 11,788 | +0.03(+0.18%) |
Jan 23, 2013 | 15.26 | 15.26 | 15.26 | 15.26 | 733 | +0.04(+0.27%) |
Jan 22, 2013 | 15.14 | 15.22 | 15.13 | 15.22 | 4,562 | +0.13(+0.89%) |
Jan 18, 2013 | 15.09 | 15.09 | 15.09 | 15.09 | 5,135 | -0.03(-0.23%) |
Jan 17, 2013 | 15.09 | 15.15 | 15.09 | 15.12 | 25,646 | +0.10(+0.68%) |
Jan 16, 2013 | 15.02 | 15.03 | 14.99 | 15.02 | 23,687 | -0.01(-0.07%) |
Jan 15, 2013 | 14.98 | 15.03 | 14.97 | 15.03 | 10,006 | +0.05(+0.33%) |
Jan 14, 2013 | 14.99 | 15.00 | 14.97 | 14.98 | 121,335 | -0.01(-0.07%) |
Jan 11, 2013 | 14.94 | 14.99 | 14.94 | 14.99 | 7,079 | +0.02(+0.11%) |
Jan 10, 2013 | 14.91 | 14.97 | 14.91 | 14.97 | 2,736 | +0.07(+0.46%) |
Jan 09, 2013 | 14.91 | 14.91 | 14.91 | 14.91 | 2,017 | +0.11(+0.77%) |
Jan 08, 2013 | 14.81 | 14.81 | 14.79 | 14.79 | 2,714 | -0.07(-0.50%) |
Jan 07, 2013 | 14.90 | 14.90 | 14.84 | 14.87 | 327,709 | -0.06(-0.38%) |
Jan 04, 2013 | 14.90 | 14.92 | 14.88 | 14.92 | 4,893 | +0.08(+0.51%) |
Jan 03, 2013 | 14.86 | 14.90 | 14.84 | 14.85 | 19,330 | -0.03(-0.18%) |
Jan 02, 2013 | 14.79 | 14.87 | 14.76 | 14.87 | 304,667 | +0.39(+2.69%) |
Dec 31, 2012 | 14.26 | 14.48 | 14.26 | 14.48 | 60,689 | +0.22(+1.57%) |
Dec 28, 2012 | 14.34 | 14.37 | 14.25 | 14.26 | 17,041 | -0.13(-0.94%) |
Dec 27, 2012 | 14.44 | 14.44 | 14.25 | 14.40 | 793,942 | -0.06(-0.42%) |
Dec 26, 2012 | 14.53 | 14.53 | 14.41 | 14.46 | 13,388 | -0.06(-0.43%) |
Dec 24, 2012 | 14.51 | 14.53 | 14.51 | 14.52 | 491,733 | +0.00(+0.01%) |
Dec 21, 2012 | 14.47 | 14.52 | 14.46 | 14.52 | 47,793 | -0.13(-0.87%) |
Dec 20, 2012 | 14.63 | 14.65 | 14.60 | 14.65 | 226,620 | +0.02(+0.10%) |
Dec 19, 2012 | 14.70 | 14.70 | 14.61 | 14.63 | 18,110 | -0.04(-0.27%) |
Dec 18, 2012 | 14.58 | 14.69 | 14.58 | 14.67 | 77,491 | +0.15(+1.02%) |
Dec 17, 2012 | 14.39 | 14.52 | 14.39 | 14.52 | 44,726 | +0.17(+1.22%) |
Dec 14, 2012 | 14.36 | 14.41 | 14.35 | 14.35 | 10,446 | -0.06(-0.41%) |
Dec 13, 2012 | 14.53 | 14.53 | 14.37 | 14.41 | 12,794 | -0.09(-0.59%) |
Dec 12, 2012 | 14.52 | 14.60 | 14.49 | 14.49 | 40,288 | +0.04(+0.30%) |
Dec 11, 2012 | 14.44 | 14.56 | 14.39 | 14.45 | 7,456 | +0.04(+0.28%) |
Dec 10, 2012 | 14.38 | 14.41 | 14.37 | 14.41 | 35,674 | +0.06(+0.43%) |
Dec 07, 2012 | 14.36 | 14.37 | 14.35 | 14.35 | 552,232 | -0.00(-0.02%) |
Dec 06, 2012 | 14.31 | 14.35 | 14.31 | 14.35 | 4,134 | +0.07(+0.49%) |
Dec 05, 2012 | 14.20 | 14.37 | 14.20 | 14.28 | 11,842 | +0.02(+0.16%) |
Dec 04, 2012 | 14.29 | 14.30 | 14.24 | 14.26 | 12,270 | -0.08(-0.53%) |
Nov 30, 2012 | 14.34 | 14.34 | 14.31 | 14.33 | 10,365 | -0.02(-0.12%) |
Nov 29, 2012 | 14.29 | 14.36 | 14.29 | 14.35 | 6,755 | +0.14(+0.97%) |
Nov 28, 2012 | 14.06 | 14.21 | 14.01 | 14.21 | 21,381 | +0.01(+0.06%) |
Nov 27, 2012 | 14.20 | 14.26 | 14.20 | 14.20 | 22,289 | +0.01(+0.07%) |
Nov 26, 2012 | 14.21 | 14.22 | 14.16 | 14.19 | 12,388 | -0.00(-0.02%) |
Nov 23, 2012 | 14.13 | 14.20 | 14.13 | 14.20 | 2,310 | +0.12(+0.83%) |
Nov 21, 2012 | 14.06 | 14.08 | 14.06 | 14.08 | 16,153 | +0.05(+0.36%) |
Nov 20, 2012 | 13.95 | 14.06 | 13.95 | 14.03 | 228,939 | +0.08(+0.57%) |
Nov 19, 2012 | 13.93 | 13.95 | 13.93 | 13.95 | 6,401 | +0.19(+1.41%) |
Nov 16, 2012 | 13.67 | 13.76 | 13.61 | 13.76 | 9,900 | +0.09(+0.68%) |
Nov 15, 2012 | 13.68 | 13.71 | 13.61 | 13.66 | 13,857 | -0.05(-0.38%) |
Nov 14, 2012 | 13.84 | 13.84 | 13.71 | 13.71 | 28,594 | -0.21(-1.49%) |
Nov 13, 2012 | 13.95 | 13.99 | 13.92 | 13.92 | 4,053 | -0.06(-0.40%) |
Nov 12, 2012 | 13.97 | 14.01 | 13.91 | 13.98 | 26,025 | -0.06(-0.44%) |
Nov 09, 2012 | 13.88 | 14.04 | 13.82 | 14.04 | 28,808 | +0.02(+0.16%) |
Nov 08, 2012 | 14.11 | 14.16 | 13.96 | 14.02 | 30,189 | -0.14(-0.99%) |
Nov 07, 2012 | 14.02 | 14.27 | 14.02 | 14.16 | 24,378 | -0.21(-1.49%) |
Nov 06, 2012 | 14.37 | 14.37 | 14.31 | 14.37 | 12,307 | +0.06(+0.43%) |
Nov 05, 2012 | 14.27 | 14.35 | 14.27 | 14.31 | 10,026 | -0.14(-0.95%) |
Nov 02, 2012 | 14.48 | 14.48 | 14.44 | 14.45 | 9,967 | +0.05(+0.36%) |
Nov 01, 2012 | 14.40 | 14.40 | 14.39 | 14.39 | 4,429 | +0.15(+1.05%) |
Oct 31, 2012 | 14.49 | 14.49 | 14.18 | 14.24 | 43,818 | -0.01(-0.08%) |
Oct 26, 2012 | 14.22 | 14.26 | 14.26 | 14.26 | 17,719 | +0.05(+0.33%) |
Oct 25, 2012 | 14.21 | 14.21 | 14.21 | 14.21 | 863 | -0.01(-0.07%) |
Oct 24, 2012 | 14.29 | 14.29 | 14.22 | 14.22 | 6,423 | -0.05(-0.33%) |
Oct 23, 2012 | 14.22 | 14.31 | 14.22 | 14.27 | 8,490 | -0.17(-1.18%) |
Oct 19, 2012 | 14.67 | 14.67 | 14.44 | 14.44 | 7,161 | -0.22(-1.51%) |
Oct 18, 2012 | 14.04 | 14.66 | 14.04 | 14.66 | 12,012 | -0.05(-0.35%) |
Oct 17, 2012 | 14.71 | 14.72 | 14.68 | 14.71 | 20,473 | +0.08(+0.52%) |
Oct 16, 2012 | 14.55 | 14.63 | 14.55 | 14.63 | 12,130 | +0.15(+1.00%) |
Oct 15, 2012 | 14.40 | 14.49 | 14.39 | 14.49 | 6,415 | +0.11(+0.78%) |
Oct 12, 2012 | 14.37 | 14.37 | 14.37 | 14.37 | 738 | -0.11(-0.77%) |
Oct 11, 2012 | 14.50 | 14.50 | 14.49 | 14.49 | 3,145 | +0.08(+0.53%) |
Oct 10, 2012 | 14.49 | 14.49 | 14.41 | 14.41 | 2,325 | -0.14(-0.94%) |
Oct 09, 2012 | 14.67 | 14.67 | 14.55 | 14.55 | 3,691 | -0.11(-0.77%) |
Oct 08, 2012 | 14.70 | 14.70 | 14.66 | 14.66 | 11,805 | -0.10(-0.67%) |
Oct 05, 2012 | 14.77 | 14.77 | 14.76 | 14.76 | 4,872 | +0.05(+0.35%) |
Oct 04, 2012 | 14.68 | 14.72 | 14.68 | 14.71 | 16,323 | +0.14(+0.96%) |
Oct 03, 2012 | 14.52 | 14.65 | 14.52 | 14.57 | 295,592 | +0.04(+0.29%) |
Oct 02, 2012 | 14.54 | 14.54 | 14.50 | 14.53 | 32,758 | +0.01(+0.09%) |
Oct 01, 2012 | 14.54 | 14.63 | 14.51 | 14.51 | 15,578 | +0.00(+0.03%) |
Sep 28, 2012 | 14.46 | 14.51 | 14.46 | 14.51 | 4,304 | -0.06(-0.45%) |
Sep 27, 2012 | 14.47 | 14.57 | 14.46 | 14.57 | 6,570 | +0.14(+0.98%) |
Sep 26, 2012 | 14.44 | 14.44 | 14.42 | 14.43 | 5,906 | -0.09(-0.65%) |
Sep 25, 2012 | 14.65 | 14.65 | 14.53 | 14.53 | 30,860 | -0.14(-0.96%) |
Sep 24, 2012 | 14.62 | 14.68 | 14.61 | 14.67 | 374,088 | -0.04(-0.28%) |
Sep 21, 2012 | 14.79 | 14.79 | 14.71 | 14.71 | 35,010 | +0.02(+0.14%) |
Sep 20, 2012 | 14.64 | 14.69 | 14.61 | 14.69 | 13,998 | -0.07(-0.47%) |
Sep 19, 2012 | 14.72 | 14.76 | 14.72 | 14.76 | 15,964 | +0.09(+0.60%) |
Sep 18, 2012 | 14.63 | 14.69 | 14.63 | 14.67 | 9,643 | -0.03(-0.19%) |
Sep 17, 2012 | 14.74 | 14.76 | 14.70 | 14.70 | 16,839 | -0.05(-0.34%) |
Sep 14, 2012 | 14.74 | 14.82 | 14.74 | 14.75 | 26,810 | +0.06(+0.41%) |
Sep 13, 2012 | 14.64 | 14.69 | 14.64 | 14.69 | 11,053 | +0.21(+1.43%) |
Sep 12, 2012 | 14.49 | 14.49 | 14.46 | 14.48 | 15,919 | +0.03(+0.19%) |
Sep 11, 2012 | 14.40 | 14.47 | 14.40 | 14.45 | 14,540 | -0.03(-0.18%) |
Sep 10, 2012 | 14.48 | 14.48 | 14.48 | 14.48 | 741 | +0.00(+0.00%) |
Sep 07, 2012 | 14.44 | 14.48 | 14.44 | 14.48 | 15,393 | +0.08(+0.56%) |
Sep 06, 2012 | 14.20 | 14.40 | 14.20 | 14.40 | 25,838 | +0.29(+2.05%) |
Sep 05, 2012 | 14.13 | 14.15 | 14.11 | 14.11 | 17,707 | +0.02(+0.16%) |
Sep 04, 2012 | 14.12 | 14.14 | 14.05 | 14.09 | 41,350 | -0.07(-0.51%) |
Aug 31, 2012 | 14.19 | 14.19 | 14.12 | 14.16 | 5,200 | +0.09(+0.62%) |
Aug 30, 2012 | 14.06 | 14.08 | 14.05 | 14.07 | 15,689 | -0.10(-0.71%) |
Aug 29, 2012 | 14.17 | 14.17 | 14.12 | 14.17 | 10,363 | -0.01(-0.09%) |
Aug 27, 2012 | 14.20 | 14.22 | 14.15 | 14.18 | 14,458 | +0.06(+0.43%) |
Aug 24, 2012 | 14.04 | 14.12 | 14.04 | 14.12 | 2,967 | +0.05(+0.38%) |
Aug 23, 2012 | 14.16 | 14.19 | 14.06 | 14.07 | 73,805 | -0.07(-0.47%) |
Aug 22, 2012 | 14.15 | 14.19 | 14.14 | 14.14 | 13,316 | -0.09(-0.61%) |
Aug 21, 2012 | 14.26 | 14.33 | 14.22 | 14.22 | 5,756 | +0.00(+0.01%) |
Aug 20, 2012 | 14.18 | 14.23 | 14.18 | 14.22 | 4,428 | -0.01(-0.10%) |
Aug 17, 2012 | 14.23 | 14.23 | 14.21 | 14.23 | 14,688 | +0.04(+0.26%) |
Aug 16, 2012 | 14.10 | 14.21 | 14.10 | 14.20 | 5,222 | +0.15(+1.07%) |
Aug 14, 2012 | 14.11 | 14.05 | 14.05 | 14.05 | 2,967 | -0.01(-0.10%) |
Aug 13, 2012 | 14.05 | 14.08 | 14.02 | 14.06 | 23,546 | +0.03(+0.25%) |
Aug 10, 2012 | 14.03 | 14.03 | 14.03 | 14.03 | 741 | -0.06(-0.40%) |
Aug 09, 2012 | 14.09 | 14.09 | 14.07 | 14.08 | 2,225 | +0.03(+0.19%) |
Aug 08, 2012 | 14.01 | 14.06 | 14.01 | 14.06 | 14,391 | -0.03(-0.22%) |
Aug 07, 2012 | 14.02 | 14.09 | 14.02 | 14.09 | 71,335 | +0.09(+0.64%) |
Aug 06, 2012 | 13.98 | 14.00 | 13.98 | 14.00 | 10,445 | +0.09(+0.67%) |
Aug 03, 2012 | 13.89 | 13.96 | 13.89 | 13.90 | 6,157 | +0.34(+2.53%) |
Aug 02, 2012 | 13.67 | 13.72 | 13.56 | 13.56 | 156,580 | -0.22(-1.60%) |
Aug 01, 2012 | 13.88 | 13.88 | 13.78 | 13.78 | 9,577 | -0.08(-0.57%) |
Jul 30, 2012 | 13.88 | 13.86 | 13.86 | 13.86 | 20,771 | -0.05(-0.39%) |
Jul 27, 2012 | 13.84 | 13.92 | 13.84 | 13.92 | 3,412 | +0.33(+2.44%) |
Jul 26, 2012 | 13.59 | 13.61 | 13.57 | 13.58 | 5,474 | +0.14(+1.07%) |
Jul 25, 2012 | 13.45 | 13.45 | 13.37 | 13.44 | 8,664 | +0.09(+0.71%) |
Jul 24, 2012 | 13.43 | 13.43 | 13.35 | 13.35 | 8,902 | -0.20(-1.47%) |
Jul 23, 2012 | 13.49 | 13.54 | 13.49 | 13.54 | 6,980 | -0.14(-1.00%) |
Jul 20, 2012 | 13.77 | 13.77 | 13.68 | 13.68 | 5,860 | -0.13(-0.94%) |
Jul 19, 2012 | 13.79 | 13.81 | 13.77 | 13.81 | 32,663 | +0.05(+0.35%) |
Jul 18, 2012 | 13.77 | 13.78 | 13.76 | 13.76 | 5,051 | +0.07(+0.51%) |
Jul 17, 2012 | 13.63 | 13.69 | 13.63 | 13.69 | 2,870 | +0.11(+0.81%) |
Jul 16, 2012 | 13.53 | 13.59 | 13.53 | 13.58 | 28,931 | +0.01(+0.07%) |
Jul 13, 2012 | 13.57 | 13.57 | 13.57 | 13.57 | 741 | +0.12(+0.87%) |
Jul 12, 2012 | 13.41 | 13.46 | 13.41 | 13.46 | 3,894 | -0.12(-0.86%) |
Jul 10, 2012 | 13.57 | 13.57 | 13.57 | 13.57 | 0 | +0.02(+0.18%) |
Jul 09, 2012 | 13.60 | 13.62 | 13.55 | 13.55 | 16,387 | -0.21(-1.52%) |
Jul 05, 2012 | 13.76 | 13.76 | 13.76 | 13.76 | 24,480 | -0.02(-0.16%) |
Jul 03, 2012 | 13.77 | 13.82 | 13.77 | 13.78 | 4,451 | +0.10(+0.74%) |
Jul 02, 2012 | 13.63 | 13.68 | 13.63 | 13.68 | 33,390 | +0.01(+0.08%) |
Jun 29, 2012 | 13.57 | 13.67 | 13.57 | 13.67 | 11,275 | +0.44(+3.36%) |
Jun 28, 2012 | 13.28 | 13.28 | 13.18 | 13.22 | 13,041 | -0.13(-0.98%) |
Jun 27, 2012 | 13.34 | 13.36 | 13.34 | 13.35 | 254,303 | +0.10(+0.79%) |
Jun 26, 2012 | 13.25 | 13.25 | 13.25 | 13.25 | 1,112 | +0.11(+0.86%) |
Jun 25, 2012 | 13.14 | 13.14 | 13.14 | 13.14 | 3,004 | -0.21(-1.56%) |
Jun 22, 2012 | 13.33 | 13.35 | 13.29 | 13.35 | 6,038 | +0.02(+0.13%) |
Jun 21, 2012 | 13.60 | 13.60 | 13.32 | 13.33 | 26,706 | -0.21(-1.56%) |
Jun 20, 2012 | 13.58 | 13.58 | 13.54 | 13.54 | 2,077 | -0.09(-0.68%) |
Jun 19, 2012 | 13.60 | 13.65 | 13.60 | 13.63 | 7,129 | +0.17(+1.23%) |
Jun 18, 2012 | 13.37 | 13.48 | 13.37 | 13.47 | 18,701 | +0.05(+0.37%) |
Jun 15, 2012 | 13.33 | 13.45 | 13.33 | 13.42 | 34,562 | +0.13(+0.96%) |
Jun 14, 2012 | 13.17 | 13.32 | 13.17 | 13.29 | 30,721 | +0.15(+1.15%) |
Jun 13, 2012 | 13.20 | 13.28 | 13.12 | 13.14 | 13,907 | -0.09(-0.70%) |
Jun 12, 2012 | 13.13 | 13.23 | 13.11 | 13.23 | 14,585 | +0.08(+0.60%) |
Jun 11, 2012 | 13.40 | 13.40 | 13.14 | 13.15 | 10,061 | -0.13(-0.97%) |
Jun 08, 2012 | 13.14 | 13.28 | 13.11 | 13.28 | 60,831 | +0.10(+0.77%) |
Jun 07, 2012 | 13.33 | 13.33 | 13.18 | 13.18 | 33,001 | -0.00(-0.02%) |
Jun 06, 2012 | 12.99 | 13.18 | 12.99 | 13.18 | 42,631 | +0.29(+2.23%) |
Jun 05, 2012 | 12.76 | 12.89 | 12.76 | 12.89 | 54,183 | +0.14(+1.13%) |
Jun 04, 2012 | 12.81 | 12.84 | 12.69 | 12.75 | 106,234 | -0.05(-0.39%) |
Jun 01, 2012 | 12.92 | 12.95 | 12.80 | 12.80 | 46,879 | -0.37(-2.82%) |
May 31, 2012 | 13.09 | 13.17 | 13.01 | 13.17 | 36,817 | +0.01(+0.06%) |
May 30, 2012 | 13.26 | 13.26 | 13.14 | 13.16 | 602,469 | -0.17(-1.27%) |
May 29, 2012 | 13.33 | 13.34 | 13.30 | 13.33 | 4,598 | +0.12(+0.90%) |
May 25, 2012 | 13.25 | 13.25 | 13.21 | 13.21 | 4,143 | +0.06(+0.48%) |
May 24, 2012 | 13.27 | 13.27 | 13.15 | 13.15 | 12,550 | -0.01(-0.05%) |
May 23, 2012 | 13.10 | 13.16 | 12.99 | 13.16 | 46,991 | -0.03(-0.19%) |
May 22, 2012 | 13.29 | 13.29 | 13.16 | 13.18 | 17,633 | +0.01(+0.09%) |
May 21, 2012 | 13.01 | 13.17 | 13.01 | 13.17 | 5,060 | +0.22(+1.73%) |
May 18, 2012 | 13.10 | 13.10 | 12.95 | 12.95 | 13,974 | -0.15(-1.12%) |
May 17, 2012 | 13.28 | 13.28 | 13.09 | 13.09 | 19,511 | -0.22(-1.67%) |
May 16, 2012 | 13.42 | 13.47 | 13.31 | 13.31 | 63,089 | -0.05(-0.40%) |
May 15, 2012 | 13.45 | 13.49 | 13.37 | 13.37 | 17,067 | -0.15(-1.08%) |
May 14, 2012 | 13.46 | 13.51 | 13.46 | 13.51 | 7,266 | -0.07(-0.51%) |
May 11, 2012 | 13.54 | 13.70 | 13.54 | 13.58 | 18,930 | -0.07(-0.51%) |
May 10, 2012 | 13.69 | 13.70 | 13.63 | 13.65 | 12,379 | +0.02(+0.16%) |
May 09, 2012 | 13.54 | 13.68 | 13.48 | 13.63 | 53,870 | -0.04(-0.30%) |
May 08, 2012 | 13.66 | 13.67 | 13.51 | 13.67 | 14,980 | -0.05(-0.39%) |
May 07, 2012 | 13.65 | 13.76 | 13.65 | 13.73 | 18,717,600 | +0.02(+0.15%) |
May 04, 2012 | 13.88 | 13.88 | 13.71 | 13.71 | 19,191 | -0.22(-1.56%) |
May 03, 2012 | 14.06 | 14.07 | 13.92 | 13.92 | 59,035 | -0.13(-0.90%) |
May 02, 2012 | 14.02 | 14.06 | 13.98 | 14.05 | 558,891 | -0.03(-0.21%) |
May 01, 2012 | 14.00 | 14.17 | 13.99 | 14.08 | 28,172 | +0.07(+0.53%) |
Apr 30, 2012 | 14.02 | 14.02 | 13.99 | 14.01 | 4,471 | -0.06(-0.46%) |
Apr 27, 2012 | 14.03 | 14.10 | 14.03 | 14.07 | 21,621 | +0.04(+0.28%) |
Apr 26, 2012 | 13.93 | 14.05 | 13.92 | 14.03 | 17,887 | +0.10(+0.71%) |
Apr 25, 2012 | 13.91 | 13.93 | 13.89 | 13.93 | 12,938 | +0.21(+1.50%) |
Apr 24, 2012 | 13.71 | 13.77 | 13.69 | 13.73 | 24,095 | +0.04(+0.26%) |
Apr 23, 2012 | 13.66 | 13.69 | 13.63 | 13.69 | 32,919 | -0.11(-0.83%) |
Apr 20, 2012 | 13.85 | 13.88 | 13.80 | 13.80 | 40,290 | +0.02(+0.12%) |
Apr 19, 2012 | 13.84 | 13.93 | 13.78 | 13.79 | 39,143 | -0.07(-0.53%) |
Apr 18, 2012 | 13.84 | 13.88 | 13.84 | 13.86 | 8,943 | -0.06(-0.43%) |
Apr 17, 2012 | 13.77 | 13.92 | 13.77 | 13.92 | 58,498 | +0.21(+1.57%) |
Apr 16, 2012 | 13.80 | 13.80 | 13.67 | 13.71 | 28,537 | -0.06(-0.42%) |
Apr 13, 2012 | 13.84 | 13.84 | 13.76 | 13.76 | 3,950 | -0.13(-0.90%) |
Apr 12, 2012 | 13.84 | 13.89 | 13.84 | 13.89 | 8,734 | +0.21(+1.52%) |
Apr 11, 2012 | 13.71 | 13.73 | 13.67 | 13.68 | 41,043 | +0.11(+0.81%) |
Apr 10, 2012 | 13.76 | 13.77 | 13.57 | 13.57 | 106,875 | -0.25(-1.78%) |
Apr 09, 2012 | 13.80 | 13.84 | 13.78 | 13.82 | 65,526 | -0.17(-1.19%) |
Apr 05, 2012 | 13.94 | 14.00 | 13.94 | 13.98 | 5,284 | -0.02(-0.13%) |
Apr 04, 2012 | 13.98 | 14.01 | 13.97 | 14.00 | 19,906 | -0.14(-1.01%) |
Apr 03, 2012 | 14.19 | 14.19 | 14.09 | 14.14 | 8,436 | -0.07(-0.47%) |
Apr 02, 2012 | 14.10 | 14.23 | 14.10 | 14.21 | 18,311 | +0.10(+0.73%) |
Mar 30, 2012 | 14.12 | 14.12 | 14.11 | 14.11 | 2,235 | +0.04(+0.31%) |
Mar 29, 2012 | 13.98 | 14.07 | 13.94 | 14.07 | 16,776 | -0.01(-0.04%) |
Mar 28, 2012 | 14.08 | 14.09 | 13.99 | 14.07 | 36,474 | -0.07(-0.53%) |
Mar 27, 2012 | 14.21 | 14.21 | 14.15 | 14.15 | 87,975 | -0.03(-0.24%) |
Mar 26, 2012 | 14.09 | 14.18 | 14.09 | 14.18 | 50,143 | +0.19(+1.37%) |
Mar 23, 2012 | 13.94 | 14.00 | 13.88 | 13.99 | 74,395 | +0.08(+0.59%) |
Mar 22, 2012 | 13.93 | 13.97 | 13.91 | 13.91 | 8,421 | -0.15(-1.07%) |
Mar 21, 2012 | 14.04 | 14.06 | 14.04 | 14.06 | 8,198 | -0.01(-0.04%) |
Mar 20, 2012 | 14.03 | 14.07 | 14.03 | 14.06 | 14,905 | -0.05(-0.33%) |
Mar 19, 2012 | 14.15 | 14.16 | 14.11 | 14.11 | 7,080 | +0.04(+0.32%) |
Mar 16, 2012 | 14.05 | 14.07 | 14.05 | 14.06 | 9,278 | +0.01(+0.08%) |
Mar 15, 2012 | 14.02 | 14.05 | 14.02 | 14.05 | 16,459 | +0.10(+0.72%) |
Mar 14, 2012 | 14.00 | 14.00 | 13.95 | 13.95 | 8,798 | -0.03(-0.20%) |
Mar 13, 2012 | 13.86 | 13.98 | 13.85 | 13.98 | 55,754 | +0.25(+1.82%) |
Mar 12, 2012 | 13.73 | 13.75 | 13.71 | 13.73 | 12,344 | +0.00(+0.01%) |
Mar 09, 2012 | 13.73 | 13.77 | 13.73 | 13.73 | 5,237 | +0.05(+0.40%) |
Mar 08, 2012 | 13.61 | 13.69 | 13.61 | 13.67 | 6,845 | +0.14(+1.07%) |
Mar 07, 2012 | 13.43 | 13.53 | 13.43 | 13.53 | 13,661 | +0.09(+0.68%) |
Mar 06, 2012 | 13.50 | 13.50 | 13.42 | 13.44 | 56,091 | -0.22(-1.61%) |
Mar 05, 2012 | 13.62 | 13.66 | 13.62 | 13.66 | 7,945 | -0.04(-0.26%) |
Mar 02, 2012 | 13.71 | 13.71 | 13.69 | 13.69 | 125,739 | -0.04(-0.28%) |