Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.08 | 17.52 | 17.08 | 17.46 | 243,223 | +0.38(+2.23%) |
Sep 27, 2012 | 17.22 | 17.22 | 16.95 | 17.08 | 237,473 | -0.07(-0.39%) |
Sep 26, 2012 | 17.21 | 17.31 | 17.06 | 17.15 | 238,351 | -0.01(-0.05%) |
Sep 25, 2012 | 17.48 | 17.55 | 17.14 | 17.16 | 320,603 | -0.30(-1.73%) |
Sep 24, 2012 | 17.09 | 17.53 | 17.09 | 17.46 | 445,850 | +0.28(+1.60%) |
Sep 21, 2012 | 17.09 | 17.41 | 16.97 | 17.18 | 1,182,277 | +0.28(+1.65%) |
Sep 20, 2012 | 16.85 | 16.98 | 16.85 | 16.90 | 340,491 | +0.04(+0.21%) |
Sep 19, 2012 | 17.26 | 17.26 | 16.82 | 16.87 | 456,931 | -0.41(-2.39%) |
Sep 18, 2012 | 17.17 | 17.31 | 17.10 | 17.28 | 285,135 | +0.11(+0.66%) |
Sep 17, 2012 | 17.03 | 17.17 | 16.92 | 17.17 | 374,964 | +0.03(+0.18%) |
Sep 14, 2012 | 17.20 | 17.27 | 17.03 | 17.14 | 462,157 | -0.07(-0.43%) |
Sep 13, 2012 | 17.07 | 17.32 | 16.94 | 17.21 | 297,526 | +0.21(+1.23%) |
Sep 12, 2012 | 17.09 | 17.16 | 16.92 | 17.00 | 386,772 | -0.09(-0.51%) |
Sep 11, 2012 | 17.45 | 17.45 | 16.96 | 17.09 | 353,974 | -0.30(-1.72%) |
Sep 10, 2012 | 17.30 | 17.43 | 17.03 | 17.39 | 282,558 | +0.12(+0.68%) |
Sep 07, 2012 | 17.52 | 17.52 | 17.23 | 17.27 | 128,501 | -0.17(-0.97%) |
Sep 06, 2012 | 17.26 | 17.45 | 17.17 | 17.44 | 369,178 | +0.26(+1.49%) |
Sep 05, 2012 | 17.49 | 17.57 | 17.10 | 17.18 | 537,363 | -0.26(-1.49%) |
Sep 04, 2012 | 16.94 | 17.48 | 16.90 | 17.44 | 430,353 | +0.31(+1.84%) |
Aug 31, 2012 | 17.07 | 17.20 | 17.01 | 17.13 | 232,260 | +0.11(+0.65%) |
Aug 30, 2012 | 17.21 | 17.25 | 17.01 | 17.02 | 140,208 | -0.31(-1.81%) |
Aug 29, 2012 | 17.29 | 17.41 | 17.26 | 17.33 | 155,939 | +0.04(+0.25%) |
Aug 27, 2012 | 17.10 | 17.33 | 17.08 | 17.29 | 308,273 | +0.24(+1.43%) |
Aug 24, 2012 | 17.18 | 17.37 | 17.01 | 17.05 | 560,890 | -0.19(-1.09%) |
Aug 23, 2012 | 17.34 | 17.40 | 17.13 | 17.23 | 130,870 | -0.08(-0.45%) |
Aug 22, 2012 | 17.37 | 17.50 | 17.30 | 17.31 | 183,735 | -0.08(-0.45%) |
Aug 21, 2012 | 17.41 | 17.49 | 17.36 | 17.39 | 373,415 | -0.00(-0.02%) |
Aug 20, 2012 | 17.61 | 17.65 | 17.37 | 17.40 | 283,441 | -0.21(-1.21%) |
Aug 17, 2012 | 17.77 | 17.84 | 17.51 | 17.61 | 465,663 | -0.18(-1.04%) |
Aug 16, 2012 | 17.48 | 17.82 | 17.45 | 17.79 | 384,182 | +0.35(+1.98%) |
Aug 15, 2012 | 17.58 | 17.74 | 17.40 | 17.45 | 397,450 | -0.14(-0.78%) |
Aug 14, 2012 | 17.49 | 17.65 | 17.41 | 17.58 | 608,443 | +0.17(+0.97%) |
Aug 13, 2012 | 17.21 | 17.45 | 17.16 | 17.42 | 432,521 | +0.22(+1.28%) |
Aug 10, 2012 | 17.27 | 17.36 | 16.96 | 17.20 | 489,945 | -0.07(-0.41%) |
Aug 09, 2012 | 17.02 | 17.39 | 16.96 | 17.27 | 340,817 | +0.31(+1.82%) |
Aug 08, 2012 | 16.96 | 17.05 | 16.81 | 16.96 | 358,333 | -0.00(-0.02%) |
Aug 07, 2012 | 16.31 | 17.07 | 16.31 | 16.96 | 399,530 | +0.67(+4.14%) |
Aug 06, 2012 | 16.67 | 16.73 | 15.81 | 16.29 | 540,341 | +0.13(+0.82%) |
Aug 03, 2012 | 15.94 | 16.21 | 15.80 | 16.15 | 457,956 | +0.35(+2.19%) |
Aug 02, 2012 | 15.66 | 15.84 | 15.64 | 15.81 | 218,818 | +0.09(+0.55%) |
Aug 01, 2012 | 15.96 | 16.22 | 15.70 | 15.72 | 316,053 | -0.12(-0.79%) |
Jul 31, 2012 | 16.11 | 16.19 | 15.81 | 15.85 | 189,444 | -0.26(-1.62%) |
Jul 30, 2012 | 15.89 | 16.19 | 15.89 | 16.11 | 275,384 | +0.28(+1.80%) |
Jul 27, 2012 | 15.57 | 15.95 | 15.57 | 15.82 | 204,430 | +0.25(+1.60%) |
Jul 26, 2012 | 15.83 | 15.83 | 15.50 | 15.57 | 250,791 | -0.10(-0.65%) |
Jul 25, 2012 | 15.83 | 15.83 | 15.61 | 15.68 | 160,044 | -0.07(-0.45%) |
Jul 24, 2012 | 15.75 | 15.78 | 15.64 | 15.75 | 141,695 | -0.05(-0.32%) |
Jul 23, 2012 | 15.76 | 15.90 | 15.70 | 15.80 | 232,252 | -0.14(-0.86%) |
Jul 20, 2012 | 15.74 | 15.97 | 15.70 | 15.93 | 233,727 | +0.15(+0.94%) |
Jul 19, 2012 | 15.96 | 15.96 | 15.74 | 15.78 | 143,242 | -0.17(-1.05%) |
Jul 18, 2012 | 15.93 | 16.03 | 15.89 | 15.95 | 141,849 | -0.02(-0.15%) |
Jul 17, 2012 | 16.04 | 16.14 | 15.91 | 15.98 | 201,195 | +0.01(+0.05%) |
Jul 16, 2012 | 16.02 | 16.07 | 15.89 | 15.97 | 152,322 | -0.11(-0.68%) |
Jul 13, 2012 | 15.88 | 16.08 | 15.80 | 16.08 | 237,488 | +0.29(+1.83%) |
Jul 12, 2012 | 16.04 | 16.26 | 15.67 | 15.79 | 380,309 | -0.40(-2.46%) |
Jul 11, 2012 | 16.03 | 16.26 | 16.03 | 16.19 | 187,253 | +0.15(+0.92%) |
Jul 10, 2012 | 15.98 | 16.06 | 15.88 | 16.04 | 144,658 | +0.08(+0.49%) |
Jul 09, 2012 | 15.65 | 15.97 | 15.65 | 15.96 | 348,408 | +0.30(+1.92%) |
Jul 06, 2012 | 15.66 | 15.78 | 15.57 | 15.66 | 228,874 | -0.10(-0.64%) |
Jul 05, 2012 | 15.73 | 15.81 | 15.64 | 15.76 | 117,094 | -0.00(-0.02%) |
Jul 03, 2012 | 15.50 | 15.76 | 15.50 | 15.76 | 122,884 | +0.24(+1.56%) |
Jul 02, 2012 | 15.47 | 15.55 | 15.37 | 15.52 | 365,567 | +0.09(+0.61%) |
Jun 29, 2012 | 15.56 | 15.56 | 15.34 | 15.43 | 218,131 | +0.06(+0.41%) |
Jun 28, 2012 | 15.27 | 15.38 | 15.14 | 15.37 | 185,037 | +0.07(+0.46%) |
Jun 27, 2012 | 15.13 | 15.34 | 15.02 | 15.30 | 141,938 | +0.26(+1.74%) |
Jun 26, 2012 | 14.91 | 15.09 | 14.83 | 15.04 | 201,875 | +0.13(+0.89%) |
Jun 25, 2012 | 14.81 | 15.03 | 14.60 | 14.90 | 285,545 | -0.07(-0.44%) |
Jun 22, 2012 | 14.86 | 15.06 | 14.85 | 14.97 | 516,050 | +0.19(+1.27%) |
Jun 21, 2012 | 15.07 | 15.11 | 14.76 | 14.78 | 179,822 | -0.27(-1.76%) |
Jun 20, 2012 | 15.09 | 15.14 | 14.95 | 15.05 | 192,178 | -0.02(-0.13%) |
Jun 19, 2012 | 14.93 | 15.18 | 14.92 | 15.07 | 258,846 | +0.09(+0.60%) |
Jun 18, 2012 | 14.79 | 15.01 | 14.73 | 14.98 | 174,463 | +0.15(+1.03%) |
Jun 15, 2012 | 14.94 | 15.01 | 14.80 | 14.83 | 544,696 | -0.09(-0.63%) |
Jun 14, 2012 | 14.79 | 14.95 | 14.68 | 14.92 | 269,566 | +0.12(+0.79%) |
Jun 13, 2012 | 14.68 | 14.81 | 14.64 | 14.80 | 220,003 | +0.07(+0.45%) |
Jun 12, 2012 | 14.60 | 14.79 | 14.50 | 14.74 | 291,137 | +0.14(+0.93%) |
Jun 11, 2012 | 14.77 | 14.81 | 14.59 | 14.60 | 284,957 | -0.08(-0.53%) |
Jun 08, 2012 | 14.49 | 14.74 | 14.41 | 14.68 | 181,007 | +0.15(+1.02%) |
Jun 07, 2012 | 14.61 | 14.77 | 14.38 | 14.53 | 359,177 | -0.02(-0.13%) |
Jun 06, 2012 | 14.52 | 14.55 | 14.38 | 14.55 | 225,365 | +0.06(+0.40%) |
Jun 05, 2012 | 14.29 | 14.51 | 14.28 | 14.49 | 159,826 | +0.18(+1.28%) |
Jun 04, 2012 | 14.30 | 14.42 | 14.25 | 14.31 | 203,583 | +0.04(+0.25%) |
Jun 01, 2012 | 14.11 | 14.42 | 14.11 | 14.27 | 194,094 | -0.07(-0.49%) |
May 31, 2012 | 14.28 | 14.40 | 14.20 | 14.34 | 300,872 | +0.10(+0.71%) |
May 30, 2012 | 14.19 | 14.30 | 14.19 | 14.24 | 198,917 | -0.03(-0.22%) |
May 29, 2012 | 14.32 | 14.33 | 14.19 | 14.27 | 151,897 | +0.03(+0.19%) |
May 25, 2012 | 14.42 | 14.42 | 14.15 | 14.24 | 281,091 | -0.18(-1.24%) |
May 24, 2012 | 14.22 | 14.42 | 14.17 | 14.42 | 179,101 | +0.21(+1.48%) |
May 23, 2012 | 14.16 | 14.38 | 14.11 | 14.21 | 320,386 | -0.02(-0.11%) |
May 22, 2012 | 14.38 | 14.39 | 14.14 | 14.23 | 313,949 | -0.08(-0.55%) |
May 21, 2012 | 14.38 | 14.39 | 14.17 | 14.31 | 231,480 | +0.04(+0.30%) |
May 18, 2012 | 14.17 | 14.40 | 14.17 | 14.26 | 205,884 | +0.07(+0.47%) |
May 17, 2012 | 14.37 | 14.39 | 14.20 | 14.20 | 169,781 | -0.25(-1.70%) |
May 16, 2012 | 14.46 | 14.52 | 14.38 | 14.44 | 170,900 | +0.04(+0.24%) |
May 15, 2012 | 14.40 | 14.52 | 14.27 | 14.41 | 237,434 | +0.04(+0.24%) |
May 14, 2012 | 14.22 | 14.49 | 14.22 | 14.37 | 267,709 | +0.04(+0.24%) |
May 11, 2012 | 14.38 | 14.44 | 14.21 | 14.34 | 320,722 | -0.10(-0.70%) |
May 10, 2012 | 14.34 | 14.52 | 14.27 | 14.44 | 257,902 | +0.23(+1.59%) |
May 09, 2012 | 14.25 | 14.31 | 14.16 | 14.21 | 236,732 | -0.12(-0.86%) |
May 08, 2012 | 14.15 | 14.47 | 14.15 | 14.34 | 319,351 | +0.10(+0.73%) |
May 07, 2012 | 14.01 | 14.46 | 14.00 | 14.23 | 302,363 | +0.38(+2.77%) |
May 04, 2012 | 13.83 | 13.93 | 13.78 | 13.85 | 202,337 | -0.01(-0.08%) |
May 03, 2012 | 13.92 | 14.12 | 13.83 | 13.86 | 373,756 | -0.04(-0.31%) |
May 02, 2012 | 13.95 | 13.96 | 13.78 | 13.90 | 279,709 | -0.08(-0.58%) |
May 01, 2012 | 14.07 | 14.26 | 13.97 | 13.98 | 150,558 | -0.11(-0.80%) |
Apr 30, 2012 | 14.24 | 14.24 | 14.05 | 14.10 | 284,754 | -0.17(-1.22%) |
Apr 27, 2012 | 14.10 | 14.29 | 13.99 | 14.27 | 180,644 | +0.22(+1.57%) |
Apr 26, 2012 | 14.03 | 14.08 | 13.93 | 14.05 | 183,769 | -0.01(-0.06%) |
Apr 25, 2012 | 14.03 | 14.10 | 13.93 | 14.06 | 320,437 | +0.15(+1.06%) |
Apr 24, 2012 | 13.61 | 13.92 | 13.61 | 13.91 | 299,486 | +0.29(+2.10%) |
Apr 23, 2012 | 13.64 | 13.72 | 13.53 | 13.63 | 247,459 | -0.16(-1.15%) |
Apr 20, 2012 | 13.66 | 13.85 | 13.60 | 13.78 | 330,143 | +0.22(+1.65%) |
Apr 19, 2012 | 13.66 | 13.73 | 13.54 | 13.56 | 169,524 | -0.08(-0.57%) |
Apr 18, 2012 | 13.71 | 13.81 | 13.57 | 13.64 | 165,360 | -0.17(-1.23%) |
Apr 17, 2012 | 13.76 | 13.92 | 13.68 | 13.81 | 119,252 | +0.14(+1.05%) |
Apr 16, 2012 | 13.59 | 13.77 | 13.54 | 13.66 | 312,059 | +0.06(+0.46%) |
Apr 13, 2012 | 13.66 | 13.75 | 13.56 | 13.60 | 170,328 | -0.11(-0.79%) |
Apr 12, 2012 | 13.65 | 13.85 | 13.61 | 13.71 | 271,352 | +0.04(+0.28%) |
Apr 11, 2012 | 13.69 | 13.77 | 13.54 | 13.67 | 276,690 | +0.09(+0.66%) |
Apr 10, 2012 | 13.82 | 13.95 | 13.50 | 13.58 | 435,106 | -0.24(-1.74%) |
Apr 09, 2012 | 13.91 | 13.97 | 13.77 | 13.82 | 215,086 | -0.24(-1.73%) |
Apr 05, 2012 | 14.10 | 14.30 | 14.02 | 14.07 | 351,727 | -0.05(-0.33%) |
Apr 04, 2012 | 14.18 | 14.21 | 14.09 | 14.11 | 253,756 | -0.17(-1.17%) |
Apr 03, 2012 | 14.25 | 14.34 | 14.19 | 14.28 | 303,573 | -0.02(-0.11%) |
Apr 02, 2012 | 13.99 | 14.34 | 13.93 | 14.29 | 392,662 | +0.31(+2.24%) |
Mar 30, 2012 | 14.17 | 14.17 | 13.97 | 13.98 | 293,983 | -0.13(-0.90%) |
Mar 29, 2012 | 14.07 | 14.17 | 13.98 | 14.11 | 202,267 | +0.00(+0.03%) |
Mar 28, 2012 | 14.30 | 14.32 | 14.07 | 14.10 | 412,395 | -0.20(-1.38%) |
Mar 27, 2012 | 14.39 | 14.43 | 14.07 | 14.30 | 336,970 | -0.04(-0.30%) |
Mar 26, 2012 | 14.32 | 14.46 | 14.26 | 14.34 | 263,331 | +0.15(+1.06%) |
Mar 23, 2012 | 14.07 | 14.31 | 14.05 | 14.19 | 202,691 | +0.15(+1.10%) |
Mar 22, 2012 | 13.97 | 14.04 | 13.87 | 14.04 | 146,009 | +0.00(+0.03%) |
Mar 21, 2012 | 14.19 | 14.23 | 14.04 | 14.04 | 218,418 | -0.15(-1.06%) |
Mar 20, 2012 | 14.22 | 14.33 | 14.14 | 14.19 | 215,342 | -0.10(-0.70%) |
Mar 19, 2012 | 14.21 | 14.47 | 14.15 | 14.29 | 220,964 | -0.01(-0.05%) |
Mar 16, 2012 | 14.28 | 14.34 | 14.21 | 14.29 | 508,614 | +0.01(+0.05%) |
Mar 15, 2012 | 14.35 | 14.42 | 14.19 | 14.29 | 216,696 | -0.05(-0.32%) |
Mar 14, 2012 | 14.68 | 14.70 | 14.24 | 14.33 | 423,348 | -0.37(-2.50%) |
Mar 13, 2012 | 14.27 | 14.70 | 14.26 | 14.70 | 507,073 | +0.52(+3.68%) |
Mar 12, 2012 | 14.33 | 14.57 | 14.13 | 14.18 | 285,478 | -0.32(-2.19%) |
Mar 09, 2012 | 14.39 | 14.54 | 14.31 | 14.50 | 287,639 | +0.13(+0.92%) |
Mar 08, 2012 | 14.40 | 14.43 | 14.20 | 14.36 | 216,055 | +0.00(+0.03%) |
Mar 07, 2012 | 14.25 | 14.43 | 14.07 | 14.36 | 422,203 | +0.16(+1.12%) |
Mar 06, 2012 | 14.25 | 14.37 | 14.12 | 14.20 | 378,106 | -0.14(-0.94%) |
Mar 05, 2012 | 14.05 | 14.34 | 13.97 | 14.34 | 254,208 | +0.23(+1.65%) |
Mar 02, 2012 | 14.10 | 14.28 | 14.04 | 14.10 | 512,465 | +0.03(+0.22%) |
Mar 01, 2012 | 14.34 | 14.42 | 14.03 | 14.07 | 308,383 | -0.19(-1.30%) |
Feb 29, 2012 | 14.32 | 14.57 | 14.22 | 14.26 | 549,797 | +0.00(+0.00%) |
Feb 28, 2012 | 14.44 | 14.48 | 14.19 | 14.26 | 200,840 | -0.13(-0.89%) |
Feb 27, 2012 | 14.35 | 14.44 | 14.21 | 14.39 | 207,923 | -0.01(-0.05%) |
Feb 24, 2012 | 14.46 | 14.46 | 14.08 | 14.39 | 299,380 | -0.10(-0.67%) |
Feb 23, 2012 | 14.26 | 14.65 | 14.26 | 14.49 | 322,386 | +0.23(+1.63%) |
Feb 22, 2012 | 14.26 | 14.38 | 14.21 | 14.26 | 135,232 | -0.07(-0.51%) |
Feb 21, 2012 | 14.36 | 14.45 | 14.22 | 14.33 | 166,293 | +0.00(+0.03%) |
Feb 17, 2012 | 14.50 | 14.51 | 14.13 | 14.33 | 397,442 | -0.12(-0.80%) |
Feb 16, 2012 | 14.20 | 14.60 | 14.18 | 14.45 | 315,970 | +0.27(+1.94%) |
Feb 15, 2012 | 14.24 | 14.30 | 14.09 | 14.17 | 222,680 | -0.05(-0.35%) |
Feb 14, 2012 | 14.31 | 14.33 | 14.08 | 14.22 | 199,005 | -0.11(-0.78%) |
Feb 13, 2012 | 14.21 | 14.50 | 14.21 | 14.33 | 233,449 | +0.20(+1.40%) |
Feb 10, 2012 | 14.42 | 14.46 | 14.13 | 14.14 | 257,067 | -0.32(-2.19%) |
Feb 09, 2012 | 14.53 | 14.56 | 14.36 | 14.45 | 330,409 | -0.02(-0.16%) |
Feb 08, 2012 | 14.40 | 14.52 | 14.30 | 14.48 | 241,860 | +0.08(+0.59%) |
Feb 07, 2012 | 14.25 | 14.40 | 14.25 | 14.39 | 229,196 | +0.17(+1.19%) |
Feb 06, 2012 | 14.28 | 14.36 | 14.17 | 14.22 | 355,270 | -0.01(-0.05%) |
Feb 03, 2012 | 14.40 | 14.40 | 14.18 | 14.23 | 433,727 | -0.02(-0.11%) |
Feb 02, 2012 | 14.11 | 14.35 | 14.11 | 14.25 | 214,734 | +0.09(+0.62%) |
Feb 01, 2012 | 13.94 | 14.21 | 13.81 | 14.16 | 491,847 | +0.27(+1.94%) |
Jan 31, 2012 | 13.64 | 13.95 | 13.61 | 13.89 | 482,555 | +0.29(+2.15%) |
Jan 30, 2012 | 13.67 | 13.72 | 13.58 | 13.60 | 263,270 | -0.10(-0.76%) |
Jan 27, 2012 | 13.93 | 13.93 | 13.64 | 13.70 | 322,219 | -0.23(-1.65%) |
Jan 26, 2012 | 13.78 | 13.98 | 13.73 | 13.93 | 290,975 | +0.18(+1.28%) |
Jan 25, 2012 | 13.63 | 13.77 | 13.59 | 13.75 | 266,375 | +0.10(+0.70%) |
Jan 24, 2012 | 13.66 | 13.69 | 13.55 | 13.66 | 201,254 | -0.02(-0.11%) |
Jan 23, 2012 | 13.72 | 13.74 | 13.60 | 13.67 | 254,723 | -0.03(-0.20%) |
Jan 20, 2012 | 13.51 | 13.72 | 13.51 | 13.70 | 336,717 | +0.22(+1.62%) |
Jan 19, 2012 | 13.55 | 13.59 | 13.39 | 13.48 | 174,680 | -0.04(-0.31%) |
Jan 18, 2012 | 13.59 | 13.59 | 13.23 | 13.52 | 387,084 | -0.02(-0.11%) |
Jan 17, 2012 | 13.31 | 13.65 | 13.31 | 13.54 | 446,165 | +0.30(+2.29%) |
Jan 13, 2012 | 13.19 | 13.27 | 13.14 | 13.24 | 115,250 | -0.06(-0.43%) |
Jan 12, 2012 | 13.29 | 13.34 | 13.17 | 13.29 | 223,638 | +0.02(+0.14%) |
Jan 11, 2012 | 13.17 | 13.35 | 13.17 | 13.27 | 409,491 | +0.11(+0.82%) |
Jan 10, 2012 | 13.29 | 13.29 | 13.12 | 13.17 | 266,713 | -0.02(-0.15%) |
Jan 09, 2012 | 13.28 | 13.34 | 13.13 | 13.19 | 500,345 | -0.01(-0.09%) |
Jan 06, 2012 | 13.21 | 13.24 | 13.08 | 13.20 | 217,292 | +0.01(+0.09%) |
Jan 05, 2012 | 13.20 | 13.27 | 13.10 | 13.19 | 249,764 | -0.02(-0.17%) |
Jan 04, 2012 | 13.41 | 13.49 | 13.21 | 13.21 | 254,885 | -0.19(-1.43%) |
Dec 30, 2011 | 13.57 | 13.57 | 13.38 | 13.40 | 99,596 | -0.12(-0.91%) |
Dec 29, 2011 | 13.51 | 13.59 | 13.42 | 13.52 | 174,839 | +0.07(+0.49%) |
Dec 28, 2011 | 13.70 | 13.70 | 13.41 | 13.46 | 184,207 | -0.21(-1.52%) |
Dec 27, 2011 | 13.54 | 13.72 | 13.33 | 13.67 | 185,204 | +0.15(+1.08%) |
Dec 23, 2011 | 13.43 | 13.57 | 13.36 | 13.52 | 93,192 | +0.12(+0.89%) |
Dec 21, 2011 | 13.40 | 13.52 | 13.31 | 13.40 | 213,479 | -0.05(-0.40%) |
Dec 20, 2011 | 13.25 | 13.51 | 13.24 | 13.45 | 300,652 | +0.34(+2.61%) |
Dec 19, 2011 | 13.31 | 13.48 | 13.10 | 13.11 | 179,376 | -0.13(-1.01%) |
Dec 16, 2011 | 13.25 | 13.33 | 13.15 | 13.25 | 656,251 | +0.00(+0.00%) |
Dec 15, 2011 | 13.34 | 13.34 | 13.16 | 13.25 | 244,913 | +0.03(+0.26%) |
Dec 14, 2011 | 13.18 | 13.34 | 13.18 | 13.21 | 232,425 | -0.06(-0.43%) |
Dec 13, 2011 | 13.53 | 13.56 | 13.17 | 13.27 | 284,636 | -0.16(-1.20%) |
Dec 12, 2011 | 13.24 | 13.43 | 13.21 | 13.43 | 303,725 | +0.10(+0.72%) |
Dec 09, 2011 | 13.14 | 13.40 | 13.14 | 13.34 | 290,066 | +0.18(+1.34%) |
Dec 08, 2011 | 13.56 | 13.56 | 13.13 | 13.16 | 274,763 | -0.49(-3.60%) |
Dec 07, 2011 | 13.66 | 13.73 | 13.48 | 13.65 | 173,646 | -0.03(-0.25%) |
Dec 06, 2011 | 13.77 | 13.78 | 13.43 | 13.69 | 283,769 | -0.05(-0.36%) |
Dec 05, 2011 | 13.70 | 13.87 | 13.63 | 13.73 | 351,056 | +0.21(+1.53%) |
Dec 02, 2011 | 13.71 | 13.74 | 13.50 | 13.53 | 156,658 | -0.05(-0.37%) |
Dec 01, 2011 | 13.50 | 13.77 | 13.44 | 13.58 | 316,635 | +0.03(+0.23%) |
Nov 30, 2011 | 13.46 | 13.58 | 13.29 | 13.55 | 719,543 | +0.38(+2.89%) |
Nov 29, 2011 | 13.16 | 13.31 | 13.12 | 13.17 | 166,190 | +0.02(+0.12%) |
Nov 28, 2011 | 13.06 | 13.16 | 12.91 | 13.15 | 415,093 | +0.26(+2.03%) |
Nov 25, 2011 | 12.94 | 13.14 | 12.89 | 12.89 | 156,364 | -0.09(-0.68%) |
Nov 23, 2011 | 13.19 | 13.37 | 12.97 | 12.98 | 224,542 | -0.32(-2.42%) |
Nov 22, 2011 | 13.62 | 13.70 | 13.29 | 13.30 | 258,299 | -0.30(-2.20%) |
Nov 21, 2011 | 13.75 | 13.81 | 13.57 | 13.60 | 172,505 | -0.30(-2.13%) |
Nov 18, 2011 | 13.78 | 13.93 | 13.75 | 13.90 | 196,692 | +0.15(+1.09%) |
Nov 17, 2011 | 13.65 | 13.88 | 13.56 | 13.75 | 373,166 | +0.13(+0.96%) |
Nov 16, 2011 | 13.57 | 13.82 | 13.57 | 13.62 | 1,168,711 | -0.02(-0.11%) |
Nov 15, 2011 | 13.62 | 13.63 | 13.56 | 13.63 | 803,604 | +0.00(+0.03%) |
Nov 14, 2011 | 13.52 | 13.63 | 13.51 | 13.63 | 413,366 | +0.05(+0.40%) |
Nov 11, 2011 | 13.52 | 13.59 | 13.51 | 13.57 | 214,638 | +0.14(+1.03%) |
Nov 10, 2011 | 13.51 | 13.52 | 13.34 | 13.44 | 141,884 | +0.07(+0.55%) |
Nov 09, 2011 | 13.38 | 13.59 | 13.34 | 13.36 | 332,922 | -0.20(-1.47%) |
Nov 08, 2011 | 13.02 | 13.59 | 13.02 | 13.56 | 380,112 | +0.07(+0.48%) |
Nov 07, 2011 | 13.48 | 13.50 | 13.24 | 13.50 | 321,869 | +0.07(+0.54%) |
Nov 04, 2011 | 13.41 | 13.44 | 13.27 | 13.42 | 263,582 | -0.05(-0.34%) |
Nov 03, 2011 | 13.38 | 13.48 | 13.18 | 13.47 | 220,873 | +0.21(+1.61%) |
Nov 02, 2011 | 13.13 | 13.36 | 13.13 | 13.26 | 184,587 | +0.22(+1.69%) |
Nov 01, 2011 | 12.90 | 13.25 | 12.90 | 13.04 | 342,061 | -0.27(-2.06%) |
Oct 31, 2011 | 13.16 | 13.42 | 13.16 | 13.31 | 222,388 | +0.04(+0.29%) |
Oct 28, 2011 | 13.37 | 13.46 | 13.26 | 13.27 | 238,828 | -0.18(-1.36%) |
Oct 27, 2011 | 13.24 | 13.46 | 13.14 | 13.46 | 649,705 | +0.51(+3.91%) |
Oct 26, 2011 | 13.21 | 13.26 | 12.86 | 12.95 | 463,338 | -0.10(-0.73%) |
Oct 25, 2011 | 13.49 | 13.49 | 13.04 | 13.04 | 328,410 | -0.46(-3.39%) |
Oct 24, 2011 | 13.47 | 13.50 | 13.37 | 13.50 | 295,702 | +0.06(+0.48%) |
Oct 21, 2011 | 13.44 | 13.46 | 13.34 | 13.44 | 280,333 | +0.16(+1.18%) |
Oct 20, 2011 | 13.40 | 13.40 | 13.09 | 13.28 | 197,812 | -0.06(-0.43%) |
Oct 19, 2011 | 13.26 | 13.46 | 13.22 | 13.34 | 317,656 | +0.06(+0.43%) |
Oct 18, 2011 | 13.27 | 13.38 | 13.05 | 13.28 | 191,872 | +0.09(+0.66%) |
Oct 17, 2011 | 13.30 | 13.34 | 13.09 | 13.19 | 162,553 | -0.17(-1.28%) |
Oct 14, 2011 | 13.42 | 13.42 | 13.22 | 13.36 | 189,312 | -0.02(-0.11%) |
Oct 13, 2011 | 13.08 | 13.41 | 13.01 | 13.38 | 221,679 | +0.21(+1.62%) |
Oct 12, 2011 | 13.19 | 13.33 | 13.07 | 13.17 | 247,459 | +0.03(+0.20%) |
Oct 11, 2011 | 13.17 | 13.31 | 12.95 | 13.14 | 357,900 | -0.14(-1.03%) |
Oct 10, 2011 | 13.15 | 13.29 | 13.10 | 13.28 | 231,599 | +0.28(+2.14%) |
Oct 07, 2011 | 13.15 | 13.18 | 12.86 | 13.00 | 262,525 | -0.14(-1.04%) |
Oct 06, 2011 | 12.99 | 13.14 | 12.84 | 13.13 | 230,331 | +0.16(+1.20%) |
Oct 05, 2011 | 12.95 | 13.25 | 12.74 | 12.98 | 444,345 | +0.07(+0.56%) |
Oct 04, 2011 | 12.30 | 12.93 | 12.30 | 12.91 | 427,695 | +0.55(+4.44%) |