Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 20.17 | 20.28 | 20.04 | 20.14 | 410,798 | -0.09(-0.45%) |
Jan 30, 2013 | 20.28 | 20.44 | 20.16 | 20.23 | 225,441 | -0.04(-0.20%) |
Jan 29, 2013 | 20.18 | 20.27 | 20.10 | 20.27 | 314,123 | +0.14(+0.71%) |
Jan 28, 2013 | 20.20 | 20.25 | 20.02 | 20.12 | 249,848 | -0.03(-0.14%) |
Jan 25, 2013 | 20.27 | 20.27 | 19.99 | 20.15 | 281,806 | -0.00(-0.02%) |
Jan 24, 2013 | 20.41 | 20.41 | 20.10 | 20.16 | 291,499 | -0.17(-0.84%) |
Jan 23, 2013 | 20.44 | 20.51 | 20.23 | 20.33 | 199,081 | -0.14(-0.66%) |
Jan 22, 2013 | 20.16 | 20.48 | 20.16 | 20.46 | 187,890 | +0.25(+1.22%) |
Jan 18, 2013 | 20.09 | 20.22 | 20.09 | 20.22 | 144,943 | +0.06(+0.32%) |
Jan 17, 2013 | 20.04 | 20.23 | 19.93 | 20.15 | 102,178 | +0.16(+0.82%) |
Jan 16, 2013 | 19.96 | 20.05 | 19.91 | 19.99 | 158,455 | +0.04(+0.20%) |
Jan 15, 2013 | 19.99 | 19.99 | 19.76 | 19.95 | 204,278 | -0.09(-0.44%) |
Jan 14, 2013 | 19.88 | 20.07 | 19.82 | 20.04 | 230,352 | +0.16(+0.80%) |
Jan 11, 2013 | 19.65 | 19.91 | 19.58 | 19.88 | 162,876 | +0.27(+1.38%) |
Jan 10, 2013 | 19.61 | 19.73 | 19.49 | 19.61 | 231,953 | +0.05(+0.24%) |
Jan 09, 2013 | 19.42 | 19.58 | 19.33 | 19.56 | 220,395 | +0.21(+1.09%) |
Jan 08, 2013 | 19.39 | 19.45 | 19.12 | 19.35 | 468,361 | -0.01(-0.06%) |
Jan 07, 2013 | 19.53 | 19.53 | 19.36 | 19.36 | 205,267 | -0.17(-0.88%) |
Jan 04, 2013 | 19.50 | 19.66 | 19.45 | 19.53 | 270,424 | +0.13(+0.66%) |
Jan 03, 2013 | 19.62 | 19.66 | 19.24 | 19.40 | 322,586 | -0.21(-1.06%) |
Jan 02, 2013 | 19.51 | 19.63 | 19.12 | 19.61 | 307,518 | +0.49(+2.58%) |
Dec 31, 2012 | 18.87 | 19.17 | 18.76 | 19.12 | 239,078 | +0.31(+1.65%) |
Dec 28, 2012 | 18.83 | 19.00 | 18.75 | 18.81 | 169,669 | -0.04(-0.21%) |
Dec 27, 2012 | 18.90 | 18.93 | 18.61 | 18.85 | 147,871 | -0.05(-0.25%) |
Dec 26, 2012 | 19.07 | 19.08 | 18.89 | 18.89 | 147,024 | -0.22(-1.13%) |
Dec 24, 2012 | 19.02 | 19.12 | 18.88 | 19.11 | 123,504 | +0.11(+0.59%) |
Dec 21, 2012 | 18.96 | 19.14 | 18.92 | 19.00 | 885,621 | -0.05(-0.25%) |
Dec 20, 2012 | 18.92 | 19.17 | 18.89 | 19.04 | 273,311 | +0.19(+0.99%) |
Dec 19, 2012 | 19.06 | 19.06 | 18.82 | 18.86 | 292,350 | -0.16(-0.82%) |
Dec 18, 2012 | 18.81 | 19.02 | 18.67 | 19.01 | 412,789 | +0.25(+1.34%) |
Dec 17, 2012 | 18.68 | 18.78 | 18.51 | 18.76 | 273,783 | +0.11(+0.58%) |
Dec 14, 2012 | 18.53 | 18.73 | 18.53 | 18.65 | 218,623 | +0.15(+0.82%) |
Dec 13, 2012 | 18.40 | 18.59 | 18.40 | 18.50 | 197,937 | +0.06(+0.35%) |
Dec 12, 2012 | 18.67 | 18.67 | 18.36 | 18.44 | 210,230 | -0.21(-1.13%) |
Dec 11, 2012 | 18.53 | 18.99 | 18.22 | 18.65 | 434,013 | +0.07(+0.39%) |
Dec 10, 2012 | 18.47 | 18.67 | 18.44 | 18.58 | 213,963 | +0.08(+0.45%) |
Dec 07, 2012 | 18.43 | 18.60 | 18.21 | 18.49 | 228,936 | +0.16(+0.85%) |
Dec 06, 2012 | 18.21 | 18.41 | 18.08 | 18.34 | 170,475 | +0.20(+1.10%) |
Dec 05, 2012 | 18.29 | 18.32 | 18.03 | 18.14 | 287,638 | -0.06(-0.35%) |
Dec 04, 2012 | 18.15 | 18.24 | 17.96 | 18.20 | 409,013 | +0.08(+0.44%) |
Nov 30, 2012 | 18.25 | 18.25 | 17.94 | 18.12 | 248,987 | -0.05(-0.26%) |
Nov 29, 2012 | 18.10 | 18.30 | 17.82 | 18.17 | 273,742 | +0.21(+1.15%) |
Nov 28, 2012 | 17.90 | 18.04 | 17.68 | 17.96 | 275,834 | +0.07(+0.40%) |
Nov 27, 2012 | 17.81 | 17.99 | 17.61 | 17.89 | 308,221 | +0.08(+0.47%) |
Nov 26, 2012 | 17.18 | 17.82 | 17.18 | 17.81 | 318,863 | +0.61(+3.57%) |
Nov 23, 2012 | 17.13 | 17.23 | 17.01 | 17.20 | 154,797 | -0.05(-0.28%) |
Nov 21, 2012 | 17.12 | 17.35 | 17.07 | 17.24 | 162,956 | +0.12(+0.67%) |
Nov 20, 2012 | 16.89 | 17.13 | 16.71 | 17.13 | 193,142 | +0.19(+1.13%) |
Nov 19, 2012 | 16.84 | 17.01 | 16.67 | 16.94 | 241,684 | +0.23(+1.41%) |
Nov 16, 2012 | 16.53 | 16.77 | 16.19 | 16.70 | 296,748 | +0.12(+0.70%) |
Nov 15, 2012 | 16.77 | 16.92 | 16.45 | 16.59 | 151,466 | -0.24(-1.44%) |
Nov 14, 2012 | 17.03 | 17.12 | 16.75 | 16.83 | 160,712 | -0.21(-1.24%) |
Nov 13, 2012 | 17.13 | 17.28 | 16.99 | 17.04 | 288,655 | -0.10(-0.60%) |
Nov 12, 2012 | 17.29 | 17.36 | 17.13 | 17.14 | 132,931 | -0.08(-0.46%) |
Nov 09, 2012 | 17.29 | 17.47 | 17.22 | 17.22 | 208,295 | -0.16(-0.92%) |
Nov 08, 2012 | 17.37 | 17.64 | 17.37 | 17.38 | 296,733 | -0.06(-0.34%) |
Nov 07, 2012 | 17.68 | 17.71 | 17.36 | 17.44 | 310,179 | -0.28(-1.58%) |
Nov 06, 2012 | 17.89 | 17.98 | 17.57 | 17.72 | 242,193 | +0.04(+0.25%) |
Nov 05, 2012 | 17.27 | 18.10 | 17.27 | 17.68 | 454,483 | +0.50(+2.90%) |
Nov 02, 2012 | 17.60 | 17.60 | 17.17 | 17.18 | 146,540 | -0.30(-1.72%) |
Nov 01, 2012 | 17.42 | 17.48 | 17.19 | 17.48 | 275,150 | +0.09(+0.50%) |
Oct 31, 2012 | 17.36 | 17.42 | 17.24 | 17.40 | 136,466 | +0.03(+0.18%) |
Oct 26, 2012 | 17.45 | 17.36 | 17.36 | 17.36 | 452,451 | -0.09(-0.52%) |
Oct 25, 2012 | 17.43 | 17.48 | 17.22 | 17.46 | 167,242 | +0.19(+1.08%) |
Oct 24, 2012 | 17.18 | 17.32 | 17.08 | 17.27 | 194,890 | +0.08(+0.46%) |
Oct 23, 2012 | 17.37 | 17.38 | 17.02 | 17.19 | 307,922 | +0.10(+0.60%) |
Oct 19, 2012 | 17.40 | 17.42 | 17.08 | 17.09 | 325,942 | -0.38(-2.19%) |
Oct 18, 2012 | 17.59 | 17.63 | 17.47 | 17.47 | 177,372 | -0.12(-0.70%) |
Oct 17, 2012 | 17.35 | 17.60 | 17.27 | 17.59 | 168,905 | +0.26(+1.53%) |
Oct 16, 2012 | 17.37 | 17.44 | 17.25 | 17.33 | 204,936 | -0.02(-0.11%) |
Oct 15, 2012 | 17.46 | 17.46 | 17.23 | 17.35 | 247,107 | -0.05(-0.27%) |
Oct 12, 2012 | 17.44 | 17.49 | 17.34 | 17.40 | 243,675 | -0.06(-0.34%) |
Oct 11, 2012 | 17.53 | 17.53 | 17.33 | 17.46 | 161,576 | +0.02(+0.14%) |
Oct 10, 2012 | 17.44 | 17.52 | 17.32 | 17.43 | 147,461 | +0.03(+0.18%) |
Oct 09, 2012 | 17.49 | 17.58 | 17.29 | 17.40 | 184,196 | -0.11(-0.61%) |
Oct 08, 2012 | 17.47 | 17.53 | 17.38 | 17.51 | 113,593 | +0.01(+0.05%) |
Oct 05, 2012 | 17.54 | 17.75 | 17.46 | 17.50 | 164,995 | -0.05(-0.27%) |
Oct 04, 2012 | 17.55 | 17.62 | 17.35 | 17.55 | 173,692 | +0.06(+0.36%) |
Oct 03, 2012 | 17.48 | 17.61 | 17.33 | 17.48 | 109,641 | +0.05(+0.29%) |
Oct 02, 2012 | 17.40 | 17.45 | 17.26 | 17.43 | 185,856 | +0.07(+0.39%) |
Oct 01, 2012 | 17.60 | 17.63 | 17.27 | 17.36 | 250,763 | -0.19(-1.10%) |
Sep 28, 2012 | 17.17 | 17.61 | 17.17 | 17.56 | 241,904 | +0.38(+2.23%) |
Sep 27, 2012 | 17.32 | 17.32 | 17.04 | 17.17 | 236,185 | -0.07(-0.39%) |
Sep 26, 2012 | 17.30 | 17.41 | 17.15 | 17.24 | 237,058 | -0.01(-0.05%) |
Sep 25, 2012 | 17.57 | 17.64 | 17.24 | 17.25 | 318,864 | -0.30(-1.73%) |
Sep 24, 2012 | 17.19 | 17.63 | 17.19 | 17.55 | 443,432 | +0.28(+1.60%) |
Sep 21, 2012 | 17.18 | 17.51 | 17.06 | 17.28 | 1,175,865 | +0.28(+1.65%) |
Sep 20, 2012 | 16.95 | 17.07 | 16.95 | 17.00 | 338,645 | +0.04(+0.21%) |
Sep 19, 2012 | 17.36 | 17.36 | 16.91 | 16.96 | 454,453 | -0.42(-2.39%) |
Sep 18, 2012 | 17.26 | 17.40 | 17.19 | 17.38 | 283,589 | +0.11(+0.66%) |
Sep 17, 2012 | 17.12 | 17.27 | 17.01 | 17.26 | 372,930 | +0.03(+0.18%) |
Sep 14, 2012 | 17.30 | 17.36 | 17.12 | 17.23 | 459,650 | -0.08(-0.43%) |
Sep 13, 2012 | 17.16 | 17.41 | 17.03 | 17.30 | 295,912 | +0.21(+1.23%) |
Sep 12, 2012 | 17.18 | 17.25 | 17.02 | 17.10 | 384,674 | -0.09(-0.51%) |
Sep 11, 2012 | 17.54 | 17.54 | 17.05 | 17.18 | 352,054 | -0.30(-1.72%) |
Sep 10, 2012 | 17.39 | 17.53 | 17.12 | 17.48 | 281,025 | +0.12(+0.68%) |
Sep 07, 2012 | 17.62 | 17.62 | 17.32 | 17.36 | 127,804 | -0.17(-0.97%) |
Sep 06, 2012 | 17.35 | 17.55 | 17.26 | 17.53 | 367,176 | +0.26(+1.49%) |
Sep 05, 2012 | 17.59 | 17.67 | 17.19 | 17.28 | 534,449 | -0.26(-1.49%) |
Sep 04, 2012 | 17.03 | 17.58 | 16.99 | 17.54 | 428,019 | +0.32(+1.84%) |
Aug 31, 2012 | 17.16 | 17.29 | 17.11 | 17.22 | 231,000 | +0.11(+0.65%) |
Aug 30, 2012 | 17.30 | 17.34 | 17.10 | 17.11 | 139,447 | -0.32(-1.81%) |
Aug 29, 2012 | 17.38 | 17.51 | 17.36 | 17.43 | 155,093 | +0.04(+0.25%) |
Aug 27, 2012 | 17.19 | 17.43 | 17.17 | 17.38 | 306,601 | +0.25(+1.43%) |
Aug 24, 2012 | 17.27 | 17.47 | 17.11 | 17.14 | 557,848 | -0.19(-1.09%) |
Aug 23, 2012 | 17.44 | 17.49 | 17.23 | 17.33 | 130,160 | -0.08(-0.45%) |
Aug 22, 2012 | 17.47 | 17.60 | 17.39 | 17.41 | 182,739 | -0.08(-0.45%) |
Aug 21, 2012 | 17.51 | 17.58 | 17.46 | 17.49 | 371,389 | -0.00(-0.02%) |
Aug 20, 2012 | 17.70 | 17.75 | 17.47 | 17.49 | 281,904 | -0.21(-1.21%) |
Aug 17, 2012 | 17.87 | 17.94 | 17.61 | 17.70 | 463,137 | -0.19(-1.04%) |
Aug 16, 2012 | 17.57 | 17.92 | 17.54 | 17.89 | 382,098 | +0.35(+1.98%) |
Aug 15, 2012 | 17.68 | 17.83 | 17.49 | 17.54 | 395,295 | -0.14(-0.78%) |
Aug 14, 2012 | 17.59 | 17.75 | 17.51 | 17.68 | 605,143 | +0.17(+0.97%) |
Aug 13, 2012 | 17.31 | 17.55 | 17.26 | 17.51 | 430,175 | +0.22(+1.28%) |
Aug 10, 2012 | 17.37 | 17.45 | 17.05 | 17.29 | 487,288 | -0.07(-0.41%) |
Aug 09, 2012 | 17.12 | 17.49 | 17.05 | 17.36 | 338,969 | +0.31(+1.82%) |
Aug 08, 2012 | 17.05 | 17.14 | 16.90 | 17.05 | 356,389 | -0.00(-0.02%) |
Aug 07, 2012 | 16.40 | 17.17 | 16.40 | 17.05 | 397,363 | +0.68(+4.14%) |
Aug 06, 2012 | 16.76 | 16.82 | 15.89 | 16.38 | 537,410 | +0.13(+0.82%) |
Aug 03, 2012 | 16.03 | 16.30 | 15.88 | 16.24 | 455,472 | +0.35(+2.19%) |
Aug 02, 2012 | 15.74 | 15.93 | 15.73 | 15.89 | 217,631 | +0.09(+0.55%) |
Aug 01, 2012 | 16.05 | 16.31 | 15.79 | 15.81 | 314,339 | -0.13(-0.79%) |
Jul 31, 2012 | 16.20 | 16.28 | 15.89 | 15.93 | 188,416 | -0.26(-1.62%) |
Jul 30, 2012 | 15.97 | 16.27 | 15.97 | 16.20 | 273,890 | +0.29(+1.80%) |
Jul 27, 2012 | 15.66 | 16.04 | 15.66 | 15.91 | 203,321 | +0.25(+1.60%) |
Jul 26, 2012 | 15.91 | 15.91 | 15.58 | 15.66 | 249,431 | -0.10(-0.65%) |
Jul 25, 2012 | 15.92 | 15.92 | 15.69 | 15.76 | 159,176 | -0.07(-0.45%) |
Jul 24, 2012 | 15.84 | 15.86 | 15.72 | 15.83 | 140,926 | -0.05(-0.32%) |
Jul 23, 2012 | 15.84 | 15.99 | 15.78 | 15.88 | 230,993 | -0.14(-0.86%) |
Jul 20, 2012 | 15.82 | 16.06 | 15.79 | 16.02 | 232,460 | +0.15(+0.94%) |
Jul 19, 2012 | 16.04 | 16.04 | 15.83 | 15.87 | 142,465 | -0.17(-1.05%) |
Jul 18, 2012 | 16.02 | 16.12 | 15.97 | 16.04 | 141,079 | -0.02(-0.15%) |
Jul 17, 2012 | 16.13 | 16.22 | 16.00 | 16.06 | 200,104 | +0.01(+0.05%) |
Jul 16, 2012 | 16.11 | 16.16 | 15.98 | 16.05 | 151,496 | -0.11(-0.68%) |
Jul 13, 2012 | 15.96 | 16.17 | 15.88 | 16.16 | 236,200 | +0.29(+1.83%) |
Jul 12, 2012 | 16.13 | 16.35 | 15.75 | 15.87 | 378,246 | -0.40(-2.46%) |
Jul 11, 2012 | 16.12 | 16.35 | 16.12 | 16.27 | 186,237 | +0.15(+0.92%) |
Jul 10, 2012 | 16.07 | 16.15 | 15.97 | 16.13 | 143,873 | +0.08(+0.49%) |
Jul 09, 2012 | 15.74 | 16.06 | 15.73 | 16.05 | 346,518 | +0.30(+1.92%) |
Jul 06, 2012 | 15.75 | 15.87 | 15.65 | 15.74 | 227,632 | -0.10(-0.64%) |
Jul 05, 2012 | 15.82 | 15.90 | 15.72 | 15.85 | 116,459 | -0.00(-0.02%) |
Jul 03, 2012 | 15.58 | 15.85 | 15.58 | 15.85 | 122,217 | +0.24(+1.56%) |
Jul 02, 2012 | 15.56 | 15.64 | 15.46 | 15.61 | 363,584 | +0.09(+0.61%) |
Jun 29, 2012 | 15.65 | 15.65 | 15.43 | 15.51 | 216,948 | +0.06(+0.41%) |
Jun 28, 2012 | 15.35 | 15.46 | 15.23 | 15.45 | 184,033 | +0.07(+0.46%) |
Jun 27, 2012 | 15.21 | 15.42 | 15.11 | 15.38 | 141,169 | +0.26(+1.74%) |
Jun 26, 2012 | 14.99 | 15.17 | 14.91 | 15.12 | 200,780 | +0.13(+0.89%) |
Jun 25, 2012 | 14.89 | 15.11 | 14.68 | 14.98 | 283,996 | -0.07(-0.44%) |
Jun 22, 2012 | 14.94 | 15.15 | 14.93 | 15.05 | 513,252 | +0.19(+1.27%) |
Jun 21, 2012 | 15.15 | 15.20 | 14.84 | 14.86 | 178,846 | -0.27(-1.76%) |
Jun 20, 2012 | 15.17 | 15.22 | 15.03 | 15.13 | 191,136 | -0.02(-0.13%) |
Jun 19, 2012 | 15.01 | 15.27 | 15.00 | 15.15 | 257,442 | +0.09(+0.60%) |
Jun 18, 2012 | 14.87 | 15.09 | 14.81 | 15.06 | 173,517 | +0.15(+1.03%) |
Jun 15, 2012 | 15.02 | 15.09 | 14.88 | 14.91 | 541,742 | -0.09(-0.63%) |
Jun 14, 2012 | 14.87 | 15.03 | 14.76 | 15.00 | 268,104 | +0.12(+0.79%) |
Jun 13, 2012 | 14.77 | 14.89 | 14.72 | 14.88 | 218,810 | +0.07(+0.45%) |
Jun 12, 2012 | 14.68 | 14.87 | 14.58 | 14.82 | 289,558 | +0.14(+0.93%) |
Jun 11, 2012 | 14.85 | 14.89 | 14.67 | 14.68 | 283,412 | -0.08(-0.53%) |
Jun 08, 2012 | 14.57 | 14.82 | 14.49 | 14.76 | 180,025 | +0.15(+1.02%) |
Jun 07, 2012 | 14.69 | 14.85 | 14.46 | 14.61 | 357,229 | -0.02(-0.13%) |
Jun 06, 2012 | 14.60 | 14.63 | 14.46 | 14.63 | 224,142 | +0.06(+0.40%) |
Jun 05, 2012 | 14.37 | 14.59 | 14.35 | 14.57 | 158,959 | +0.18(+1.28%) |
Jun 04, 2012 | 14.37 | 14.50 | 14.33 | 14.38 | 202,479 | +0.04(+0.25%) |
Jun 01, 2012 | 14.19 | 14.49 | 14.19 | 14.35 | 193,042 | -0.07(-0.49%) |
May 31, 2012 | 14.36 | 14.47 | 14.28 | 14.42 | 299,240 | +0.10(+0.71%) |
May 30, 2012 | 14.27 | 14.38 | 14.27 | 14.32 | 197,838 | -0.03(-0.22%) |
May 29, 2012 | 14.40 | 14.40 | 14.27 | 14.35 | 151,073 | +0.03(+0.19%) |
May 25, 2012 | 14.50 | 14.50 | 14.23 | 14.32 | 279,567 | -0.18(-1.24%) |
May 24, 2012 | 14.30 | 14.50 | 14.24 | 14.50 | 178,129 | +0.21(+1.48%) |
May 23, 2012 | 14.24 | 14.46 | 14.19 | 14.29 | 318,648 | -0.02(-0.11%) |
May 22, 2012 | 14.46 | 14.47 | 14.22 | 14.31 | 312,247 | -0.08(-0.55%) |
May 21, 2012 | 14.46 | 14.47 | 14.24 | 14.38 | 230,225 | +0.04(+0.30%) |
May 18, 2012 | 14.24 | 14.47 | 14.24 | 14.34 | 204,768 | +0.07(+0.47%) |
May 17, 2012 | 14.45 | 14.47 | 14.28 | 14.28 | 168,860 | -0.25(-1.70%) |
May 16, 2012 | 14.54 | 14.60 | 14.46 | 14.52 | 169,973 | +0.04(+0.24%) |
May 15, 2012 | 14.48 | 14.60 | 14.35 | 14.49 | 236,146 | +0.04(+0.24%) |
May 14, 2012 | 14.29 | 14.57 | 14.29 | 14.45 | 266,257 | +0.04(+0.24%) |
May 11, 2012 | 14.46 | 14.52 | 14.29 | 14.42 | 318,982 | -0.10(-0.70%) |
May 10, 2012 | 14.42 | 14.60 | 14.35 | 14.52 | 256,503 | +0.23(+1.59%) |
May 09, 2012 | 14.33 | 14.39 | 14.24 | 14.29 | 235,448 | -0.12(-0.86%) |
May 08, 2012 | 14.22 | 14.55 | 14.22 | 14.42 | 317,619 | +0.11(+0.73%) |
May 07, 2012 | 14.09 | 14.54 | 14.08 | 14.31 | 300,723 | +0.39(+2.77%) |
May 04, 2012 | 13.91 | 14.00 | 13.86 | 13.93 | 201,239 | -0.01(-0.08%) |
May 03, 2012 | 14.00 | 14.20 | 13.90 | 13.94 | 371,729 | -0.04(-0.31%) |
May 02, 2012 | 14.02 | 14.03 | 13.86 | 13.98 | 278,192 | -0.08(-0.58%) |
May 01, 2012 | 14.15 | 14.34 | 14.05 | 14.06 | 149,742 | -0.11(-0.80%) |
Apr 30, 2012 | 14.32 | 14.32 | 14.13 | 14.17 | 283,210 | -0.18(-1.22%) |
Apr 27, 2012 | 14.18 | 14.37 | 14.07 | 14.35 | 179,664 | +0.22(+1.57%) |
Apr 26, 2012 | 14.11 | 14.16 | 14.00 | 14.13 | 182,773 | -0.01(-0.06%) |
Apr 25, 2012 | 14.11 | 14.18 | 14.01 | 14.14 | 318,699 | +0.15(+1.06%) |
Apr 24, 2012 | 13.69 | 13.99 | 13.69 | 13.99 | 297,862 | +0.29(+2.10%) |
Apr 23, 2012 | 13.72 | 13.80 | 13.60 | 13.70 | 246,117 | -0.16(-1.15%) |
Apr 20, 2012 | 13.74 | 13.92 | 13.67 | 13.86 | 328,353 | +0.23(+1.65%) |
Apr 19, 2012 | 13.73 | 13.80 | 13.61 | 13.63 | 168,604 | -0.08(-0.57%) |
Apr 18, 2012 | 13.79 | 13.89 | 13.65 | 13.71 | 164,463 | -0.17(-1.23%) |
Apr 17, 2012 | 13.84 | 13.99 | 13.76 | 13.88 | 118,605 | +0.14(+1.05%) |
Apr 16, 2012 | 13.66 | 13.84 | 13.62 | 13.74 | 310,367 | +0.06(+0.46%) |
Apr 13, 2012 | 13.73 | 13.83 | 13.63 | 13.68 | 169,404 | -0.11(-0.79%) |
Apr 12, 2012 | 13.72 | 13.93 | 13.69 | 13.79 | 269,880 | +0.04(+0.28%) |
Apr 11, 2012 | 13.77 | 13.84 | 13.62 | 13.75 | 275,189 | +0.09(+0.65%) |
Apr 10, 2012 | 13.90 | 14.03 | 13.57 | 13.66 | 432,747 | -0.24(-1.73%) |
Apr 09, 2012 | 13.99 | 14.05 | 13.85 | 13.90 | 213,919 | -0.25(-1.73%) |
Apr 05, 2012 | 14.18 | 14.38 | 14.10 | 14.14 | 349,820 | -0.05(-0.33%) |
Apr 04, 2012 | 14.26 | 14.29 | 14.17 | 14.19 | 252,380 | -0.17(-1.16%) |
Apr 03, 2012 | 14.33 | 14.42 | 14.27 | 14.36 | 301,926 | -0.02(-0.11%) |
Apr 02, 2012 | 14.07 | 14.42 | 14.00 | 14.37 | 390,532 | +0.32(+2.24%) |
Mar 30, 2012 | 14.25 | 14.25 | 14.04 | 14.06 | 292,388 | -0.13(-0.91%) |
Mar 29, 2012 | 14.15 | 14.25 | 14.06 | 14.19 | 201,170 | +0.00(+0.03%) |
Mar 28, 2012 | 14.38 | 14.40 | 14.15 | 14.18 | 410,159 | -0.20(-1.38%) |
Mar 27, 2012 | 14.47 | 14.51 | 14.15 | 14.38 | 335,142 | -0.04(-0.30%) |
Mar 26, 2012 | 14.40 | 14.54 | 14.34 | 14.42 | 261,902 | +0.15(+1.06%) |
Mar 23, 2012 | 14.15 | 14.38 | 14.12 | 14.27 | 201,592 | +0.16(+1.10%) |
Mar 22, 2012 | 14.05 | 14.12 | 13.94 | 14.12 | 145,217 | +0.00(+0.03%) |
Mar 21, 2012 | 14.27 | 14.31 | 14.11 | 14.11 | 217,233 | -0.15(-1.06%) |
Mar 20, 2012 | 14.30 | 14.41 | 14.22 | 14.26 | 214,174 | -0.10(-0.70%) |
Mar 19, 2012 | 14.29 | 14.55 | 14.23 | 14.36 | 219,765 | -0.01(-0.05%) |
Mar 16, 2012 | 14.36 | 14.42 | 14.29 | 14.37 | 505,855 | +0.01(+0.05%) |
Mar 15, 2012 | 14.43 | 14.50 | 14.27 | 14.36 | 215,521 | -0.05(-0.32%) |
Mar 14, 2012 | 14.76 | 14.78 | 14.31 | 14.41 | 421,052 | -0.37(-2.50%) |
Mar 13, 2012 | 14.35 | 14.78 | 14.33 | 14.78 | 504,323 | +0.53(+3.68%) |
Mar 12, 2012 | 14.40 | 14.65 | 14.21 | 14.26 | 283,930 | -0.32(-2.19%) |
Mar 09, 2012 | 14.47 | 14.62 | 14.38 | 14.57 | 286,079 | +0.13(+0.92%) |
Mar 08, 2012 | 14.48 | 14.50 | 14.28 | 14.44 | 214,883 | +0.00(+0.03%) |
Mar 07, 2012 | 14.33 | 14.51 | 14.15 | 14.44 | 419,913 | +0.16(+1.12%) |
Mar 06, 2012 | 14.33 | 14.45 | 14.20 | 14.28 | 376,056 | -0.14(-0.94%) |
Mar 05, 2012 | 14.13 | 14.42 | 14.05 | 14.42 | 252,830 | +0.23(+1.65%) |
Mar 02, 2012 | 14.18 | 14.36 | 14.11 | 14.18 | 509,686 | +0.03(+0.22%) |
Mar 01, 2012 | 14.42 | 14.50 | 14.11 | 14.15 | 306,711 | -0.19(-1.30%) |
Feb 29, 2012 | 14.40 | 14.65 | 14.30 | 14.34 | 546,815 | +0.00(+0.00%) |
Feb 28, 2012 | 14.52 | 14.56 | 14.27 | 14.34 | 199,751 | -0.13(-0.89%) |
Feb 27, 2012 | 14.43 | 14.52 | 14.29 | 14.47 | 206,795 | -0.01(-0.05%) |
Feb 24, 2012 | 14.54 | 14.54 | 14.16 | 14.47 | 297,756 | -0.10(-0.67%) |
Feb 23, 2012 | 14.33 | 14.73 | 14.33 | 14.57 | 320,637 | +0.23(+1.63%) |
Feb 22, 2012 | 14.34 | 14.46 | 14.29 | 14.34 | 134,499 | -0.07(-0.51%) |
Feb 21, 2012 | 14.44 | 14.53 | 14.29 | 14.41 | 165,391 | +0.00(+0.03%) |
Feb 17, 2012 | 14.57 | 14.59 | 14.20 | 14.41 | 395,286 | -0.12(-0.80%) |
Feb 16, 2012 | 14.28 | 14.68 | 14.26 | 14.52 | 314,256 | +0.28(+1.94%) |
Feb 15, 2012 | 14.31 | 14.38 | 14.16 | 14.25 | 221,472 | -0.05(-0.35%) |
Feb 14, 2012 | 14.39 | 14.40 | 14.16 | 14.30 | 197,926 | -0.11(-0.78%) |
Feb 13, 2012 | 14.29 | 14.58 | 14.29 | 14.41 | 232,183 | +0.20(+1.40%) |
Feb 10, 2012 | 14.50 | 14.54 | 14.21 | 14.21 | 255,673 | -0.32(-2.20%) |
Feb 09, 2012 | 14.61 | 14.64 | 14.44 | 14.53 | 328,617 | -0.02(-0.16%) |
Feb 08, 2012 | 14.48 | 14.60 | 14.38 | 14.55 | 240,549 | +0.08(+0.59%) |
Feb 07, 2012 | 14.33 | 14.47 | 14.33 | 14.47 | 227,953 | +0.17(+1.19%) |
Feb 06, 2012 | 14.36 | 14.44 | 14.25 | 14.30 | 353,343 | -0.01(-0.05%) |
Feb 03, 2012 | 14.47 | 14.47 | 14.25 | 14.31 | 431,374 | -0.02(-0.11%) |
Feb 02, 2012 | 14.19 | 14.43 | 14.19 | 14.32 | 213,569 | +0.09(+0.62%) |