Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.38 | 16.67 | 16.36 | 16.52 | 911,340 | +0.17(+1.05%) |
Feb 27, 2013 | 15.99 | 16.45 | 15.98 | 16.35 | 781,088 | +0.39(+2.46%) |
Feb 26, 2013 | 15.81 | 16.01 | 15.77 | 15.96 | 852,360 | +0.20(+1.27%) |
Feb 25, 2013 | 16.20 | 16.23 | 15.76 | 15.76 | 753,959 | -0.44(-2.69%) |
Feb 22, 2013 | 16.03 | 16.24 | 15.98 | 16.19 | 756,901 | +0.26(+1.61%) |
Feb 21, 2013 | 16.12 | 16.13 | 15.78 | 15.93 | 806,213 | -0.23(-1.41%) |
Feb 20, 2013 | 16.67 | 16.71 | 16.16 | 16.16 | 1,221,742 | -0.56(-3.37%) |
Feb 19, 2013 | 16.63 | 16.76 | 16.58 | 16.73 | 1,113,380 | +0.14(+0.86%) |
Feb 15, 2013 | 16.58 | 16.75 | 16.50 | 16.58 | 844,185 | -0.02(-0.13%) |
Feb 14, 2013 | 16.69 | 16.71 | 16.55 | 16.61 | 467,010 | -0.09(-0.56%) |
Feb 13, 2013 | 16.60 | 16.84 | 16.55 | 16.70 | 841,106 | +0.16(+0.95%) |
Feb 12, 2013 | 16.53 | 16.65 | 16.46 | 16.54 | 910,890 | -0.02(-0.13%) |
Feb 11, 2013 | 16.63 | 16.68 | 16.52 | 16.56 | 624,634 | -0.08(-0.47%) |
Feb 08, 2013 | 16.68 | 16.81 | 16.55 | 16.64 | 955,238 | -0.06(-0.34%) |
Feb 07, 2013 | 16.78 | 16.78 | 16.39 | 16.70 | 1,569,930 | -0.02(-0.13%) |
Feb 06, 2013 | 16.66 | 16.81 | 16.62 | 16.72 | 834,760 | +0.16(+0.98%) |
Feb 04, 2013 | 16.73 | 16.81 | 16.50 | 16.56 | 771,504 | -0.20(-1.18%) |
Feb 01, 2013 | 16.57 | 16.87 | 16.56 | 16.75 | 1,355,910 | +0.30(+1.85%) |
Jan 31, 2013 | 15.91 | 16.83 | 15.85 | 16.45 | 2,621,897 | +0.52(+3.24%) |
Jan 30, 2013 | 16.00 | 16.10 | 15.88 | 15.93 | 1,112,330 | -0.01(-0.09%) |
Jan 29, 2013 | 15.41 | 16.34 | 15.06 | 15.95 | 4,284,350 | -0.98(-5.77%) |
Jan 28, 2013 | 16.51 | 17.07 | 16.41 | 16.92 | 2,214,728 | +0.48(+2.92%) |
Jan 25, 2013 | 16.49 | 16.49 | 16.34 | 16.44 | 853,316 | +0.00(+0.00%) |
Jan 24, 2013 | 16.23 | 16.51 | 16.22 | 16.44 | 1,777,869 | +0.23(+1.40%) |
Jan 23, 2013 | 16.14 | 16.25 | 16.07 | 16.22 | 808,011 | +0.06(+0.39%) |
Jan 22, 2013 | 16.15 | 16.21 | 16.02 | 16.15 | 808,269 | +0.03(+0.18%) |
Jan 18, 2013 | 16.23 | 16.27 | 15.99 | 16.13 | 949,870 | -0.08(-0.48%) |
Jan 17, 2013 | 16.09 | 16.27 | 16.08 | 16.20 | 1,259,280 | +0.18(+1.15%) |
Jan 16, 2013 | 15.93 | 16.04 | 15.85 | 16.02 | 821,241 | +0.03(+0.18%) |
Jan 15, 2013 | 15.87 | 16.07 | 15.87 | 15.99 | 950,379 | +0.04(+0.22%) |
Jan 14, 2013 | 15.85 | 16.09 | 15.85 | 15.96 | 904,063 | +0.07(+0.45%) |
Jan 11, 2013 | 15.77 | 15.99 | 15.62 | 15.88 | 1,173,676 | +0.12(+0.76%) |
Jan 10, 2013 | 15.89 | 15.89 | 15.71 | 15.76 | 847,594 | -0.08(-0.54%) |
Jan 09, 2013 | 15.77 | 15.98 | 15.69 | 15.85 | 985,209 | +0.13(+0.86%) |
Jan 08, 2013 | 15.94 | 16.01 | 15.66 | 15.72 | 954,973 | -0.25(-1.55%) |
Jan 07, 2013 | 15.93 | 16.01 | 15.81 | 15.96 | 697,352 | -0.04(-0.27%) |
Jan 04, 2013 | 15.93 | 16.07 | 15.91 | 16.01 | 679,427 | +0.15(+0.94%) |
Jan 03, 2013 | 15.69 | 16.16 | 15.68 | 15.86 | 1,732,478 | +0.30(+1.96%) |
Jan 02, 2013 | 15.52 | 15.57 | 15.29 | 15.55 | 980,813 | +0.28(+1.85%) |
Dec 31, 2012 | 15.02 | 15.36 | 14.97 | 15.27 | 1,063,119 | +0.25(+1.65%) |
Dec 28, 2012 | 15.06 | 15.19 | 15.01 | 15.02 | 522,179 | -0.11(-0.75%) |
Dec 27, 2012 | 15.06 | 15.23 | 14.95 | 15.14 | 789,469 | +0.10(+0.66%) |
Dec 26, 2012 | 15.08 | 15.13 | 14.99 | 15.04 | 419,796 | +0.00(+0.00%) |
Dec 24, 2012 | 14.91 | 15.09 | 14.83 | 15.04 | 399,590 | +0.10(+0.66%) |
Dec 21, 2012 | 15.01 | 15.06 | 14.83 | 14.94 | 2,586,312 | -0.10(-0.66%) |
Dec 20, 2012 | 14.99 | 15.12 | 14.91 | 15.04 | 646,543 | +0.08(+0.57%) |
Dec 19, 2012 | 14.89 | 15.09 | 14.87 | 14.95 | 880,306 | +0.04(+0.29%) |
Dec 18, 2012 | 15.21 | 15.28 | 14.88 | 14.91 | 1,634,356 | -0.33(-2.14%) |
Dec 17, 2012 | 15.12 | 15.34 | 15.01 | 15.23 | 985,912 | +0.07(+0.47%) |
Dec 14, 2012 | 15.00 | 15.26 | 14.83 | 15.16 | 629,896 | +0.05(+0.33%) |
Dec 13, 2012 | 15.20 | 15.32 | 15.03 | 15.11 | 442,833 | -0.11(-0.74%) |
Dec 12, 2012 | 15.46 | 15.49 | 15.16 | 15.23 | 538,207 | -0.20(-1.28%) |
Dec 11, 2012 | 15.43 | 15.52 | 15.33 | 15.43 | 599,533 | +0.10(+0.65%) |
Dec 10, 2012 | 15.07 | 15.38 | 14.96 | 15.33 | 980,632 | +0.31(+2.07%) |
Dec 07, 2012 | 15.08 | 15.08 | 14.89 | 15.02 | 339,754 | -0.03(-0.19%) |
Dec 06, 2012 | 15.02 | 15.10 | 14.89 | 15.04 | 300,065 | +0.04(+0.24%) |
Dec 05, 2012 | 14.80 | 15.10 | 14.73 | 15.01 | 982,888 | +0.20(+1.34%) |
Dec 04, 2012 | 14.57 | 14.84 | 14.54 | 14.81 | 880,212 | +0.15(+1.01%) |
Nov 30, 2012 | 14.72 | 14.80 | 14.58 | 14.66 | 946,814 | -0.01(-0.05%) |
Nov 29, 2012 | 14.79 | 14.83 | 14.61 | 14.67 | 641,172 | -0.05(-0.34%) |
Nov 28, 2012 | 14.63 | 14.72 | 14.48 | 14.72 | 509,359 | +0.01(+0.05%) |
Nov 27, 2012 | 14.90 | 15.00 | 14.70 | 14.71 | 781,950 | -0.13(-0.86%) |
Nov 26, 2012 | 14.73 | 14.85 | 14.66 | 14.84 | 494,246 | +0.08(+0.58%) |
Nov 23, 2012 | 14.68 | 14.85 | 14.57 | 14.75 | 287,483 | +0.19(+1.31%) |
Nov 21, 2012 | 14.50 | 14.56 | 14.39 | 14.56 | 379,164 | +0.10(+0.68%) |
Nov 20, 2012 | 14.36 | 14.47 | 14.22 | 14.46 | 793,203 | +0.09(+0.64%) |
Nov 19, 2012 | 14.23 | 14.38 | 14.15 | 14.37 | 878,147 | +0.33(+2.37%) |
Nov 16, 2012 | 14.08 | 14.15 | 13.79 | 14.04 | 857,111 | -0.04(-0.25%) |
Nov 15, 2012 | 14.21 | 14.29 | 14.00 | 14.07 | 771,078 | -0.16(-1.09%) |
Nov 14, 2012 | 14.49 | 14.57 | 14.18 | 14.23 | 757,827 | -0.26(-1.81%) |
Nov 13, 2012 | 14.52 | 14.77 | 14.45 | 14.49 | 785,793 | -0.06(-0.39%) |
Nov 12, 2012 | 14.68 | 14.77 | 14.50 | 14.55 | 546,103 | -0.11(-0.77%) |
Nov 09, 2012 | 14.65 | 14.89 | 14.61 | 14.66 | 510,119 | -0.11(-0.72%) |
Nov 08, 2012 | 14.97 | 15.05 | 14.68 | 14.77 | 680,408 | -0.22(-1.46%) |
Nov 07, 2012 | 14.97 | 15.08 | 14.74 | 14.99 | 1,030,592 | -0.08(-0.52%) |
Nov 06, 2012 | 15.01 | 15.17 | 14.94 | 15.06 | 468,176 | +0.23(+1.56%) |
Nov 05, 2012 | 14.64 | 14.87 | 14.62 | 14.83 | 452,647 | +0.16(+1.10%) |
Nov 02, 2012 | 14.99 | 15.06 | 14.67 | 14.67 | 959,310 | -0.24(-1.60%) |
Nov 01, 2012 | 14.53 | 15.03 | 14.26 | 14.91 | 839,944 | +0.38(+2.60%) |
Oct 31, 2012 | 14.60 | 14.64 | 14.20 | 14.53 | 1,194,454 | -0.11(-0.72%) |
Oct 26, 2012 | 14.75 | 14.64 | 14.64 | 14.64 | 1,723,337 | -0.60(-3.95%) |
Oct 25, 2012 | 15.17 | 15.25 | 15.05 | 15.24 | 585,055 | +0.18(+1.16%) |
Oct 24, 2012 | 15.12 | 15.20 | 14.89 | 15.06 | 525,353 | +0.06(+0.42%) |
Oct 23, 2012 | 14.99 | 15.04 | 14.81 | 15.00 | 447,889 | -0.14(-0.93%) |
Oct 19, 2012 | 15.55 | 15.55 | 15.08 | 15.14 | 659,383 | -0.48(-3.09%) |
Oct 18, 2012 | 15.54 | 15.64 | 15.50 | 15.63 | 395,599 | +0.04(+0.27%) |
Oct 17, 2012 | 15.51 | 15.64 | 15.47 | 15.58 | 617,049 | +0.12(+0.77%) |
Oct 16, 2012 | 15.24 | 15.48 | 15.21 | 15.46 | 676,106 | +0.29(+1.89%) |
Oct 15, 2012 | 14.93 | 15.20 | 14.90 | 15.18 | 453,882 | +0.25(+1.64%) |
Oct 12, 2012 | 15.05 | 15.09 | 14.92 | 14.93 | 517,175 | -0.13(-0.84%) |
Oct 11, 2012 | 15.00 | 15.17 | 15.00 | 15.06 | 272,617 | +0.14(+0.94%) |
Oct 10, 2012 | 15.07 | 15.14 | 14.88 | 14.92 | 503,078 | -0.12(-0.79%) |
Oct 09, 2012 | 15.23 | 15.27 | 14.97 | 15.04 | 388,401 | -0.20(-1.29%) |
Oct 08, 2012 | 15.32 | 15.37 | 15.20 | 15.23 | 240,713 | -0.12(-0.78%) |
Oct 05, 2012 | 15.28 | 15.53 | 15.27 | 15.35 | 432,793 | +0.12(+0.78%) |
Oct 04, 2012 | 15.11 | 15.23 | 14.97 | 15.23 | 637,370 | +0.20(+1.30%) |
Oct 03, 2012 | 15.11 | 15.17 | 14.96 | 15.04 | 444,802 | -0.06(-0.42%) |
Oct 02, 2012 | 15.14 | 15.23 | 14.99 | 15.10 | 501,400 | +0.03(+0.19%) |
Oct 01, 2012 | 15.21 | 15.22 | 14.67 | 15.07 | 1,668,648 | -0.15(-1.01%) |
Sep 28, 2012 | 15.22 | 15.32 | 15.17 | 15.23 | 601,675 | -0.07(-0.46%) |
Sep 27, 2012 | 15.26 | 15.44 | 15.13 | 15.30 | 668,402 | +0.11(+0.69%) |
Sep 26, 2012 | 15.25 | 15.38 | 15.15 | 15.19 | 1,259,407 | -0.03(-0.18%) |
Sep 25, 2012 | 15.41 | 15.59 | 15.22 | 15.22 | 890,264 | -0.14(-0.91%) |
Sep 24, 2012 | 15.46 | 15.62 | 15.32 | 15.36 | 698,747 | -0.21(-1.35%) |
Sep 21, 2012 | 15.86 | 15.92 | 15.48 | 15.57 | 1,394,235 | -0.13(-0.85%) |
Sep 20, 2012 | 15.81 | 15.87 | 15.55 | 15.70 | 823,882 | -0.24(-1.49%) |
Sep 19, 2012 | 16.00 | 16.11 | 15.83 | 15.94 | 708,221 | -0.01(-0.09%) |
Sep 18, 2012 | 15.99 | 16.03 | 15.85 | 15.95 | 584,698 | -0.05(-0.31%) |
Sep 17, 2012 | 16.22 | 16.30 | 15.99 | 16.00 | 833,211 | -0.25(-1.51%) |
Sep 14, 2012 | 16.28 | 16.45 | 16.11 | 16.25 | 1,142,055 | +0.08(+0.52%) |
Sep 13, 2012 | 15.95 | 16.24 | 15.86 | 16.16 | 714,887 | +0.19(+1.18%) |
Sep 12, 2012 | 15.91 | 16.08 | 15.84 | 15.98 | 658,627 | +0.12(+0.75%) |
Sep 11, 2012 | 15.82 | 15.95 | 15.77 | 15.86 | 776,475 | +0.04(+0.22%) |
Sep 10, 2012 | 15.73 | 15.89 | 15.61 | 15.82 | 552,829 | +0.11(+0.71%) |
Sep 07, 2012 | 15.57 | 15.76 | 15.52 | 15.71 | 954,236 | +0.18(+1.13%) |
Sep 06, 2012 | 15.26 | 15.54 | 15.25 | 15.53 | 1,021,132 | +0.41(+2.69%) |
Sep 05, 2012 | 14.97 | 15.25 | 14.91 | 15.13 | 1,004,707 | +0.21(+1.41%) |
Sep 04, 2012 | 14.99 | 15.05 | 14.78 | 14.92 | 1,126,046 | -0.10(-0.65%) |
Aug 31, 2012 | 15.11 | 15.13 | 14.91 | 15.02 | 434,035 | +0.08(+0.52%) |
Aug 30, 2012 | 14.95 | 14.99 | 14.86 | 14.94 | 351,077 | -0.06(-0.42%) |
Aug 29, 2012 | 15.00 | 15.11 | 14.96 | 15.00 | 566,596 | +0.08(+0.52%) |
Aug 27, 2012 | 15.05 | 15.11 | 14.89 | 14.92 | 454,595 | -0.06(-0.37%) |
Aug 24, 2012 | 14.99 | 15.13 | 14.92 | 14.98 | 497,675 | -0.01(-0.09%) |
Aug 23, 2012 | 15.04 | 15.13 | 14.90 | 14.99 | 476,700 | -0.02(-0.14%) |
Aug 22, 2012 | 14.93 | 15.07 | 14.86 | 15.02 | 472,886 | +0.05(+0.33%) |
Aug 21, 2012 | 15.08 | 15.16 | 14.91 | 14.97 | 568,915 | +0.00(+0.00%) |
Aug 20, 2012 | 14.88 | 15.04 | 14.87 | 14.97 | 510,239 | +0.01(+0.09%) |
Aug 17, 2012 | 14.76 | 14.96 | 14.64 | 14.95 | 560,536 | +0.19(+1.28%) |
Aug 16, 2012 | 14.57 | 14.79 | 14.51 | 14.76 | 400,908 | +0.18(+1.20%) |
Aug 15, 2012 | 14.45 | 14.64 | 14.43 | 14.59 | 421,299 | +0.10(+0.68%) |
Aug 14, 2012 | 14.53 | 14.60 | 14.43 | 14.49 | 421,367 | +0.02(+0.15%) |
Aug 13, 2012 | 14.62 | 14.64 | 14.36 | 14.47 | 526,507 | -0.15(-1.05%) |
Aug 10, 2012 | 14.53 | 14.64 | 14.42 | 14.62 | 510,035 | +0.01(+0.05%) |
Aug 09, 2012 | 14.58 | 14.75 | 14.47 | 14.62 | 640,392 | +0.08(+0.53%) |
Aug 08, 2012 | 14.60 | 14.70 | 14.39 | 14.54 | 611,418 | -0.04(-0.29%) |
Aug 07, 2012 | 14.57 | 14.74 | 14.50 | 14.58 | 1,173,588 | +0.11(+0.77%) |
Aug 06, 2012 | 14.35 | 14.53 | 14.29 | 14.47 | 729,821 | +0.15(+1.02%) |
Aug 03, 2012 | 14.12 | 14.36 | 14.08 | 14.32 | 991,005 | +0.43(+3.10%) |
Aug 02, 2012 | 13.82 | 14.00 | 13.72 | 13.89 | 573,786 | +0.03(+0.20%) |
Aug 01, 2012 | 14.16 | 14.26 | 13.86 | 13.87 | 792,313 | -0.18(-1.28%) |
Jul 31, 2012 | 14.01 | 14.16 | 13.95 | 14.05 | 843,476 | +0.03(+0.20%) |
Jul 30, 2012 | 13.94 | 14.09 | 13.94 | 14.02 | 520,926 | +0.04(+0.30%) |
Jul 27, 2012 | 13.86 | 14.00 | 13.79 | 13.98 | 1,101,495 | +0.26(+1.87%) |
Jul 26, 2012 | 13.81 | 13.94 | 13.63 | 13.72 | 1,269,170 | +0.07(+0.51%) |
Jul 25, 2012 | 13.57 | 13.71 | 13.42 | 13.65 | 933,757 | +0.08(+0.56%) |
Jul 24, 2012 | 14.57 | 14.57 | 13.53 | 13.57 | 2,819,123 | -1.00(-6.86%) |
Jul 23, 2012 | 14.73 | 14.77 | 14.49 | 14.57 | 1,601,434 | -0.44(-2.96%) |
Jul 20, 2012 | 14.89 | 15.15 | 14.89 | 15.02 | 821,611 | -0.01(-0.05%) |
Jul 19, 2012 | 14.98 | 15.14 | 14.75 | 15.03 | 1,103,458 | +0.14(+0.93%) |
Jul 18, 2012 | 14.61 | 14.91 | 14.57 | 14.89 | 1,039,807 | +0.33(+2.24%) |
Jul 17, 2012 | 14.55 | 14.66 | 14.32 | 14.56 | 580,545 | +0.06(+0.43%) |
Jul 16, 2012 | 14.43 | 14.56 | 14.30 | 14.50 | 491,372 | +0.08(+0.53%) |
Jul 13, 2012 | 14.25 | 14.48 | 14.25 | 14.42 | 634,894 | +0.25(+1.76%) |
Jul 12, 2012 | 14.11 | 14.26 | 14.02 | 14.17 | 606,733 | -0.10(-0.68%) |
Jul 11, 2012 | 14.27 | 14.35 | 14.17 | 14.27 | 781,079 | -0.03(-0.19%) |
Jul 10, 2012 | 14.42 | 14.61 | 14.21 | 14.30 | 785,455 | +0.00(+0.00%) |
Jul 09, 2012 | 14.30 | 14.40 | 14.20 | 14.30 | 700,912 | -0.07(-0.48%) |
Jul 06, 2012 | 14.31 | 14.49 | 14.27 | 14.37 | 684,323 | -0.07(-0.48%) |
Jul 05, 2012 | 14.35 | 14.48 | 14.16 | 14.44 | 972,633 | +0.04(+0.29%) |
Jul 03, 2012 | 14.24 | 14.39 | 14.05 | 14.39 | 1,252,568 | -0.19(-1.29%) |
Jul 02, 2012 | 14.50 | 14.66 | 14.37 | 14.58 | 563,896 | +0.08(+0.57%) |
Jun 29, 2012 | 14.44 | 14.60 | 14.44 | 14.50 | 827,983 | +0.28(+2.00%) |
Jun 28, 2012 | 14.03 | 14.21 | 13.96 | 14.21 | 456,105 | +0.03(+0.24%) |
Jun 27, 2012 | 13.97 | 14.23 | 13.94 | 14.18 | 655,584 | +0.26(+1.84%) |
Jun 26, 2012 | 13.85 | 14.03 | 13.75 | 13.92 | 551,190 | +0.15(+1.11%) |
Jun 25, 2012 | 13.82 | 13.88 | 13.61 | 13.77 | 465,750 | -0.23(-1.64%) |
Jun 22, 2012 | 13.98 | 14.03 | 13.64 | 14.00 | 1,275,965 | +0.07(+0.50%) |
Jun 21, 2012 | 14.36 | 14.40 | 13.89 | 13.93 | 808,784 | -0.43(-3.00%) |
Jun 20, 2012 | 14.33 | 14.50 | 14.26 | 14.36 | 750,347 | +0.01(+0.05%) |
Jun 19, 2012 | 14.14 | 14.41 | 14.11 | 14.35 | 782,115 | +0.28(+2.02%) |
Jun 18, 2012 | 13.80 | 14.14 | 13.80 | 14.07 | 670,765 | +0.14(+1.00%) |
Jun 15, 2012 | 13.94 | 14.00 | 13.80 | 13.93 | 1,034,216 | +0.03(+0.25%) |
Jun 14, 2012 | 13.81 | 13.98 | 13.70 | 13.89 | 563,188 | +0.08(+0.60%) |
Jun 13, 2012 | 13.95 | 14.07 | 13.76 | 13.81 | 595,664 | -0.21(-1.49%) |
Jun 12, 2012 | 13.97 | 14.07 | 13.80 | 14.02 | 818,261 | +0.09(+0.65%) |
Jun 11, 2012 | 14.34 | 14.39 | 13.93 | 13.93 | 997,100 | -0.24(-1.67%) |
Jun 08, 2012 | 13.93 | 14.22 | 13.87 | 14.16 | 801,374 | +0.15(+1.09%) |
Jun 07, 2012 | 13.93 | 14.32 | 13.86 | 14.01 | 1,086,756 | +0.28(+2.02%) |
Jun 06, 2012 | 13.44 | 13.73 | 13.42 | 13.73 | 900,138 | +0.42(+3.13%) |
Jun 05, 2012 | 13.20 | 13.44 | 13.19 | 13.32 | 852,911 | +0.05(+0.37%) |
Jun 04, 2012 | 13.20 | 13.46 | 13.16 | 13.27 | 1,548,880 | +0.08(+0.63%) |
Jun 01, 2012 | 13.11 | 13.27 | 13.05 | 13.19 | 1,304,739 | -0.12(-0.89%) |
May 31, 2012 | 13.28 | 13.40 | 13.15 | 13.30 | 654,005 | +0.05(+0.37%) |
May 30, 2012 | 13.44 | 13.49 | 13.22 | 13.26 | 628,498 | -0.35(-2.55%) |
May 29, 2012 | 13.51 | 13.72 | 13.42 | 13.60 | 709,003 | +0.21(+1.55%) |
May 25, 2012 | 13.38 | 13.48 | 13.35 | 13.39 | 683,215 | -0.01(-0.05%) |
May 24, 2012 | 13.26 | 13.42 | 13.17 | 13.40 | 756,308 | +0.15(+1.10%) |
May 23, 2012 | 12.98 | 13.28 | 12.89 | 13.26 | 563,936 | +0.17(+1.33%) |
May 22, 2012 | 13.27 | 13.33 | 13.02 | 13.08 | 547,652 | -0.14(-1.05%) |
May 21, 2012 | 12.87 | 13.23 | 12.77 | 13.22 | 1,196,620 | +0.37(+2.92%) |
May 18, 2012 | 13.14 | 13.24 | 12.82 | 12.85 | 953,066 | -0.27(-2.06%) |
May 17, 2012 | 13.49 | 13.51 | 13.11 | 13.12 | 1,030,182 | -0.36(-2.68%) |
May 16, 2012 | 13.73 | 13.80 | 13.47 | 13.48 | 695,324 | -0.17(-1.27%) |
May 15, 2012 | 13.85 | 13.89 | 13.60 | 13.65 | 755,717 | -0.12(-0.91%) |
May 14, 2012 | 13.85 | 13.94 | 13.74 | 13.78 | 622,058 | -0.22(-1.54%) |
May 11, 2012 | 13.91 | 14.09 | 13.91 | 13.99 | 896,030 | -0.01(-0.05%) |
May 10, 2012 | 14.05 | 14.13 | 13.94 | 14.00 | 1,018,863 | +0.04(+0.30%) |
May 09, 2012 | 13.76 | 14.05 | 13.73 | 13.96 | 851,712 | +0.03(+0.25%) |
May 08, 2012 | 13.78 | 13.96 | 13.60 | 13.92 | 1,078,841 | +0.11(+0.80%) |
May 07, 2012 | 13.66 | 13.84 | 13.64 | 13.81 | 948,999 | +0.12(+0.90%) |
May 04, 2012 | 14.01 | 14.04 | 13.69 | 13.69 | 1,127,555 | -0.38(-2.73%) |
May 03, 2012 | 14.22 | 14.26 | 14.04 | 14.07 | 1,207,746 | -0.13(-0.92%) |
May 02, 2012 | 14.15 | 14.31 | 14.07 | 14.20 | 1,231,682 | +0.04(+0.29%) |
May 01, 2012 | 14.37 | 14.50 | 14.16 | 14.16 | 1,655,116 | -0.24(-1.67%) |
Apr 30, 2012 | 14.57 | 14.57 | 14.35 | 14.40 | 1,527,827 | -0.44(-2.96%) |
Apr 27, 2012 | 15.25 | 15.25 | 14.81 | 14.84 | 1,459,881 | -0.28(-1.86%) |
Apr 26, 2012 | 14.92 | 15.12 | 14.90 | 15.12 | 868,373 | +0.13(+0.87%) |
Apr 25, 2012 | 14.96 | 15.07 | 14.86 | 14.99 | 913,849 | +0.23(+1.54%) |
Apr 24, 2012 | 14.61 | 14.83 | 14.55 | 14.77 | 837,236 | +0.23(+1.56%) |
Apr 23, 2012 | 14.45 | 14.57 | 14.43 | 14.54 | 687,364 | -0.19(-1.26%) |
Apr 20, 2012 | 14.69 | 14.83 | 14.67 | 14.72 | 790,547 | +0.18(+1.23%) |
Apr 19, 2012 | 14.64 | 14.74 | 14.45 | 14.55 | 660,039 | -0.08(-0.56%) |
Apr 18, 2012 | 14.72 | 14.73 | 14.56 | 14.63 | 778,328 | -0.14(-0.98%) |
Apr 17, 2012 | 14.66 | 14.94 | 14.58 | 14.77 | 669,048 | +0.31(+2.14%) |
Apr 16, 2012 | 14.37 | 14.60 | 14.24 | 14.46 | 468,869 | +0.12(+0.86%) |
Apr 13, 2012 | 14.58 | 14.64 | 14.29 | 14.34 | 895,948 | -0.27(-1.88%) |
Apr 12, 2012 | 14.38 | 14.75 | 14.38 | 14.61 | 589,004 | +0.19(+1.29%) |
Apr 11, 2012 | 14.37 | 14.49 | 14.29 | 14.43 | 527,703 | +0.21(+1.45%) |
Apr 10, 2012 | 14.55 | 14.65 | 14.14 | 14.22 | 960,399 | -0.30(-2.08%) |
Apr 09, 2012 | 14.56 | 14.64 | 14.43 | 14.53 | 661,567 | -0.23(-1.54%) |
Apr 05, 2012 | 14.94 | 15.08 | 14.70 | 14.75 | 719,780 | -0.21(-1.38%) |
Apr 04, 2012 | 14.94 | 14.98 | 14.77 | 14.96 | 1,143,704 | -0.16(-1.09%) |
Apr 03, 2012 | 15.20 | 15.28 | 14.98 | 15.12 | 889,057 | -0.08(-0.50%) |
Apr 02, 2012 | 14.95 | 15.25 | 14.91 | 15.20 | 914,739 | +0.25(+1.70%) |
Mar 30, 2012 | 15.16 | 15.16 | 14.90 | 14.94 | 758,051 | -0.05(-0.37%) |
Mar 29, 2012 | 14.90 | 15.03 | 14.73 | 15.00 | 500,947 | -0.01(-0.05%) |
Mar 28, 2012 | 15.07 | 15.12 | 14.76 | 15.01 | 595,612 | -0.12(-0.77%) |
Mar 27, 2012 | 15.14 | 15.22 | 15.09 | 15.12 | 672,472 | +0.04(+0.27%) |
Mar 26, 2012 | 14.89 | 15.14 | 14.88 | 15.08 | 1,104,301 | +0.39(+2.67%) |
Mar 23, 2012 | 14.35 | 14.77 | 14.32 | 14.69 | 1,255,148 | +0.33(+2.30%) |
Mar 22, 2012 | 14.44 | 14.46 | 14.28 | 14.36 | 1,337,731 | -0.19(-1.32%) |
Mar 21, 2012 | 14.84 | 14.84 | 14.55 | 14.55 | 1,068,408 | -0.24(-1.63%) |
Mar 20, 2012 | 14.75 | 14.89 | 14.68 | 14.79 | 432,806 | -0.03(-0.18%) |
Mar 19, 2012 | 14.84 | 15.04 | 14.79 | 14.82 | 632,637 | -0.07(-0.46%) |
Mar 16, 2012 | 15.03 | 15.08 | 14.75 | 14.89 | 908,600 | -0.10(-0.64%) |
Mar 15, 2012 | 14.88 | 14.99 | 14.73 | 14.99 | 571,182 | +0.15(+1.02%) |
Mar 14, 2012 | 15.05 | 15.12 | 14.76 | 14.83 | 734,082 | -0.26(-1.73%) |
Mar 13, 2012 | 14.96 | 15.10 | 14.81 | 15.10 | 898,445 | +0.27(+1.85%) |
Mar 12, 2012 | 14.96 | 15.02 | 14.79 | 14.82 | 473,241 | -0.10(-0.69%) |
Mar 09, 2012 | 14.83 | 15.23 | 14.81 | 14.92 | 1,017,754 | +0.06(+0.42%) |
Mar 08, 2012 | 14.68 | 14.87 | 14.51 | 14.86 | 879,118 | +0.32(+2.17%) |
Mar 07, 2012 | 14.35 | 14.57 | 14.23 | 14.55 | 738,635 | +0.26(+1.83%) |
Mar 06, 2012 | 14.42 | 14.51 | 14.22 | 14.28 | 1,105,752 | -0.30(-2.03%) |
Mar 05, 2012 | 14.64 | 14.68 | 14.39 | 14.58 | 731,468 | -0.12(-0.79%) |
Mar 02, 2012 | 14.78 | 15.00 | 14.64 | 14.70 | 988,645 | -0.04(-0.28%) |