Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.74 | 17.16 | 16.68 | 17.12 | 172,303 | +0.32(+1.92%) |
Dec 28, 2012 | 16.83 | 17.05 | 16.48 | 16.80 | 94,407 | -0.13(-0.77%) |
Dec 27, 2012 | 16.96 | 16.98 | 16.66 | 16.93 | 135,576 | -0.06(-0.36%) |
Dec 26, 2012 | 17.14 | 17.18 | 16.96 | 16.99 | 81,468 | -0.16(-0.92%) |
Dec 24, 2012 | 16.96 | 17.16 | 16.92 | 17.15 | 63,240 | -0.10(-0.56%) |
Dec 21, 2012 | 17.16 | 17.29 | 16.78 | 17.24 | 427,944 | +0.00(+0.00%) |
Dec 20, 2012 | 17.19 | 17.26 | 17.10 | 17.24 | 200,083 | +0.08(+0.44%) |
Dec 19, 2012 | 17.20 | 17.27 | 17.12 | 17.17 | 126,638 | -0.05(-0.28%) |
Dec 18, 2012 | 17.12 | 17.28 | 17.12 | 17.22 | 184,600 | +0.09(+0.52%) |
Dec 17, 2012 | 17.00 | 17.14 | 16.98 | 17.13 | 138,747 | +0.19(+1.13%) |
Dec 14, 2012 | 16.99 | 17.13 | 16.85 | 16.94 | 103,363 | -0.04(-0.24%) |
Dec 13, 2012 | 17.12 | 17.15 | 16.91 | 16.98 | 91,029 | -0.08(-0.48%) |
Dec 12, 2012 | 17.24 | 17.26 | 17.05 | 17.06 | 117,381 | -0.12(-0.68%) |
Dec 11, 2012 | 17.12 | 17.26 | 17.06 | 17.18 | 162,496 | +0.10(+0.60%) |
Dec 10, 2012 | 16.95 | 17.09 | 16.85 | 17.07 | 145,604 | +0.18(+1.09%) |
Dec 07, 2012 | 16.86 | 16.91 | 16.69 | 16.89 | 107,497 | +0.13(+0.78%) |
Dec 06, 2012 | 16.72 | 16.85 | 16.65 | 16.76 | 74,617 | -0.03(-0.16%) |
Dec 05, 2012 | 16.74 | 16.85 | 16.66 | 16.79 | 172,076 | +0.14(+0.86%) |
Dec 04, 2012 | 16.78 | 16.85 | 16.60 | 16.64 | 141,058 | +0.05(+0.29%) |
Nov 30, 2012 | 16.61 | 16.61 | 16.44 | 16.59 | 146,741 | +0.02(+0.12%) |
Nov 29, 2012 | 16.53 | 16.62 | 16.20 | 16.57 | 101,411 | +0.15(+0.92%) |
Nov 28, 2012 | 16.25 | 16.47 | 16.10 | 16.42 | 72,123 | +0.05(+0.33%) |
Nov 27, 2012 | 16.41 | 16.49 | 16.35 | 16.37 | 94,183 | +0.00(+0.00%) |
Nov 26, 2012 | 16.25 | 16.38 | 16.13 | 16.37 | 90,602 | +0.14(+0.84%) |
Nov 23, 2012 | 16.27 | 16.27 | 16.11 | 16.23 | 45,594 | +0.03(+0.17%) |
Nov 21, 2012 | 16.10 | 16.20 | 15.93 | 16.20 | 78,535 | +0.16(+1.02%) |
Nov 20, 2012 | 16.08 | 16.22 | 15.92 | 16.04 | 84,378 | -0.10(-0.59%) |
Nov 19, 2012 | 16.09 | 16.14 | 15.95 | 16.14 | 129,944 | +0.15(+0.94%) |
Nov 16, 2012 | 15.77 | 16.01 | 15.70 | 15.98 | 147,680 | +0.15(+0.95%) |
Nov 15, 2012 | 15.93 | 15.96 | 15.66 | 15.83 | 141,393 | -0.02(-0.13%) |
Nov 14, 2012 | 16.07 | 16.16 | 15.82 | 15.85 | 152,795 | -0.23(-1.41%) |
Nov 13, 2012 | 15.96 | 16.27 | 15.89 | 16.08 | 131,546 | +0.01(+0.07%) |
Nov 12, 2012 | 16.16 | 16.20 | 15.98 | 16.07 | 69,449 | -0.10(-0.63%) |
Nov 09, 2012 | 16.16 | 16.30 | 16.11 | 16.17 | 108,541 | -0.03(-0.21%) |
Nov 08, 2012 | 16.26 | 16.39 | 16.20 | 16.20 | 163,464 | -0.06(-0.37%) |
Nov 07, 2012 | 16.56 | 16.66 | 16.26 | 16.26 | 204,889 | -0.53(-3.18%) |
Nov 06, 2012 | 16.31 | 16.90 | 16.22 | 16.80 | 157,330 | +0.56(+3.46%) |
Nov 05, 2012 | 16.26 | 16.37 | 16.13 | 16.24 | 141,157 | +0.03(+0.17%) |
Nov 02, 2012 | 16.27 | 16.36 | 16.19 | 16.21 | 146,102 | +0.01(+0.08%) |
Nov 01, 2012 | 16.30 | 16.44 | 16.18 | 16.20 | 130,472 | -0.10(-0.62%) |
Oct 31, 2012 | 16.16 | 16.32 | 16.15 | 16.30 | 117,615 | +0.07(+0.42%) |
Oct 26, 2012 | 16.20 | 16.23 | 16.23 | 16.23 | 58,702 | -0.01(-0.04%) |
Oct 25, 2012 | 16.23 | 16.36 | 16.13 | 16.24 | 55,047 | +0.12(+0.76%) |
Oct 24, 2012 | 16.29 | 16.29 | 16.08 | 16.12 | 75,225 | -0.09(-0.58%) |
Oct 23, 2012 | 16.09 | 16.23 | 15.96 | 16.21 | 92,821 | +0.09(+0.59%) |
Oct 19, 2012 | 16.14 | 16.29 | 16.07 | 16.12 | 117,763 | -0.15(-0.91%) |
Oct 18, 2012 | 16.40 | 16.45 | 16.26 | 16.26 | 113,085 | -0.14(-0.82%) |
Oct 17, 2012 | 16.32 | 16.43 | 16.24 | 16.40 | 91,640 | +0.09(+0.54%) |
Oct 16, 2012 | 16.33 | 16.33 | 16.06 | 16.31 | 98,917 | +0.07(+0.46%) |
Oct 15, 2012 | 16.06 | 16.26 | 15.97 | 16.24 | 67,981 | +0.17(+1.05%) |
Oct 12, 2012 | 16.12 | 16.20 | 15.97 | 16.07 | 48,792 | -0.06(-0.38%) |
Oct 11, 2012 | 16.16 | 16.18 | 16.07 | 16.13 | 60,361 | +0.01(+0.04%) |
Oct 10, 2012 | 16.14 | 16.18 | 16.02 | 16.12 | 63,079 | +0.03(+0.21%) |
Oct 09, 2012 | 16.16 | 16.16 | 16.00 | 16.09 | 62,593 | -0.10(-0.63%) |
Oct 08, 2012 | 16.08 | 16.22 | 15.99 | 16.19 | 66,162 | +0.09(+0.59%) |
Oct 05, 2012 | 16.12 | 16.33 | 16.03 | 16.10 | 68,527 | -0.03(-0.21%) |
Oct 04, 2012 | 16.11 | 16.23 | 16.07 | 16.13 | 98,023 | +0.05(+0.34%) |
Oct 03, 2012 | 16.08 | 16.27 | 16.07 | 16.08 | 84,023 | -0.03(-0.21%) |
Oct 02, 2012 | 16.16 | 16.22 | 16.01 | 16.11 | 74,419 | +0.04(+0.25%) |
Oct 01, 2012 | 16.25 | 16.35 | 16.01 | 16.07 | 123,534 | -0.07(-0.42%) |
Sep 28, 2012 | 16.22 | 16.28 | 16.09 | 16.14 | 100,458 | -0.18(-1.08%) |
Sep 27, 2012 | 16.20 | 16.37 | 16.11 | 16.31 | 115,709 | +0.12(+0.75%) |
Sep 26, 2012 | 16.16 | 16.37 | 16.12 | 16.19 | 86,763 | +0.00(+0.00%) |
Sep 25, 2012 | 16.23 | 16.47 | 16.16 | 16.19 | 156,241 | -0.01(-0.08%) |
Sep 24, 2012 | 16.10 | 16.31 | 16.10 | 16.20 | 150,657 | +0.03(+0.17%) |
Sep 21, 2012 | 16.23 | 16.23 | 16.07 | 16.18 | 254,765 | +0.01(+0.08%) |
Sep 20, 2012 | 16.03 | 16.23 | 15.95 | 16.16 | 105,089 | +0.11(+0.72%) |
Sep 19, 2012 | 16.20 | 16.20 | 16.03 | 16.05 | 110,776 | -0.14(-0.84%) |
Sep 18, 2012 | 16.06 | 16.19 | 15.89 | 16.18 | 107,979 | +0.16(+1.01%) |
Sep 17, 2012 | 15.95 | 16.06 | 15.90 | 16.02 | 91,688 | -0.01(-0.04%) |
Sep 14, 2012 | 15.96 | 16.16 | 15.74 | 16.03 | 168,749 | +0.03(+0.17%) |
Sep 13, 2012 | 15.76 | 16.12 | 15.60 | 16.00 | 191,810 | +0.20(+1.28%) |
Sep 12, 2012 | 15.85 | 15.87 | 15.70 | 15.80 | 91,622 | -0.01(-0.09%) |
Sep 11, 2012 | 15.79 | 15.89 | 15.76 | 15.81 | 105,653 | +0.04(+0.26%) |
Sep 10, 2012 | 15.74 | 15.82 | 15.67 | 15.77 | 152,927 | +0.09(+0.56%) |
Sep 07, 2012 | 15.56 | 15.68 | 15.48 | 15.68 | 164,821 | +0.20(+1.31%) |
Sep 06, 2012 | 15.53 | 15.55 | 15.35 | 15.48 | 307,076 | +0.06(+0.39%) |
Sep 05, 2012 | 15.66 | 15.74 | 15.37 | 15.42 | 252,380 | -0.18(-1.17%) |
Sep 04, 2012 | 15.28 | 15.62 | 15.26 | 15.60 | 115,199 | +0.29(+1.90%) |
Aug 31, 2012 | 15.52 | 15.52 | 15.24 | 15.31 | 117,441 | -0.09(-0.57%) |
Aug 30, 2012 | 15.51 | 15.51 | 15.39 | 15.40 | 39,786 | -0.14(-0.91%) |
Aug 29, 2012 | 15.56 | 15.62 | 15.43 | 15.54 | 67,002 | -0.05(-0.35%) |
Aug 27, 2012 | 15.48 | 15.62 | 15.39 | 15.60 | 93,197 | +0.14(+0.88%) |
Aug 24, 2012 | 15.26 | 15.50 | 15.22 | 15.46 | 77,273 | +0.16(+1.06%) |
Aug 23, 2012 | 15.47 | 15.55 | 15.25 | 15.30 | 80,582 | -0.25(-1.61%) |
Aug 22, 2012 | 15.56 | 15.58 | 15.47 | 15.55 | 100,334 | +0.01(+0.04%) |
Aug 21, 2012 | 15.55 | 15.68 | 15.45 | 15.54 | 117,960 | +0.05(+0.35%) |
Aug 20, 2012 | 15.53 | 15.59 | 15.45 | 15.49 | 127,742 | -0.14(-0.87%) |
Aug 17, 2012 | 15.54 | 15.63 | 15.49 | 15.62 | 88,687 | +0.03(+0.17%) |
Aug 16, 2012 | 15.71 | 15.71 | 15.39 | 15.60 | 117,717 | +0.06(+0.39%) |
Aug 15, 2012 | 15.56 | 15.56 | 15.49 | 15.53 | 96,773 | -0.11(-0.69%) |
Aug 14, 2012 | 15.73 | 15.89 | 15.58 | 15.64 | 236,952 | +0.03(+0.22%) |
Aug 13, 2012 | 15.81 | 15.81 | 15.45 | 15.61 | 119,209 | -0.23(-1.46%) |
Aug 10, 2012 | 15.75 | 15.89 | 15.67 | 15.84 | 131,944 | +0.09(+0.55%) |
Aug 09, 2012 | 15.69 | 15.85 | 15.59 | 15.75 | 134,901 | +0.05(+0.34%) |
Aug 08, 2012 | 15.62 | 15.78 | 15.59 | 15.70 | 88,235 | +0.07(+0.47%) |
Aug 07, 2012 | 15.35 | 15.77 | 15.34 | 15.63 | 221,253 | +0.04(+0.26%) |
Aug 06, 2012 | 15.58 | 15.81 | 15.57 | 15.59 | 149,339 | -0.01(-0.04%) |
Aug 03, 2012 | 15.47 | 15.67 | 15.47 | 15.59 | 126,773 | +0.23(+1.52%) |
Aug 02, 2012 | 15.41 | 15.53 | 15.31 | 15.36 | 121,677 | -0.07(-0.48%) |
Aug 01, 2012 | 15.79 | 15.91 | 15.43 | 15.43 | 226,324 | -0.24(-1.53%) |
Jul 31, 2012 | 15.83 | 15.96 | 15.65 | 15.67 | 186,551 | -0.21(-1.30%) |
Jul 30, 2012 | 15.81 | 15.95 | 15.70 | 15.88 | 140,497 | +0.13(+0.85%) |
Jul 27, 2012 | 15.51 | 15.78 | 15.49 | 15.75 | 150,835 | +0.29(+1.86%) |
Jul 26, 2012 | 15.55 | 15.63 | 15.43 | 15.46 | 98,947 | +0.05(+0.30%) |
Jul 25, 2012 | 15.45 | 15.49 | 15.31 | 15.41 | 106,737 | +0.07(+0.44%) |
Jul 24, 2012 | 15.55 | 15.55 | 15.30 | 15.35 | 117,758 | -0.16(-1.03%) |
Jul 23, 2012 | 15.62 | 15.67 | 15.44 | 15.51 | 165,992 | -0.30(-1.90%) |
Jul 20, 2012 | 15.81 | 15.96 | 15.76 | 15.81 | 140,862 | -0.16(-1.00%) |
Jul 19, 2012 | 15.99 | 15.99 | 15.85 | 15.97 | 129,169 | +0.03(+0.21%) |
Jul 18, 2012 | 15.93 | 15.98 | 15.83 | 15.93 | 138,422 | +0.05(+0.29%) |
Jul 17, 2012 | 15.95 | 15.96 | 15.77 | 15.89 | 126,593 | +0.09(+0.55%) |
Jul 16, 2012 | 15.98 | 15.98 | 15.76 | 15.80 | 81,432 | -0.17(-1.09%) |
Jul 13, 2012 | 15.66 | 16.00 | 15.63 | 15.97 | 146,660 | +0.32(+2.05%) |
Jul 12, 2012 | 15.52 | 15.66 | 15.47 | 15.65 | 147,003 | +0.03(+0.21%) |
Jul 11, 2012 | 15.41 | 15.64 | 15.31 | 15.62 | 162,963 | +0.27(+1.74%) |
Jul 10, 2012 | 15.49 | 15.49 | 15.27 | 15.35 | 113,943 | -0.04(-0.26%) |
Jul 09, 2012 | 15.39 | 15.41 | 15.30 | 15.39 | 72,485 | +0.03(+0.17%) |
Jul 06, 2012 | 15.27 | 15.43 | 15.27 | 15.37 | 92,670 | -0.05(-0.30%) |
Jul 05, 2012 | 15.36 | 15.49 | 15.36 | 15.41 | 86,703 | -0.06(-0.39%) |
Jul 03, 2012 | 15.39 | 15.51 | 15.36 | 15.47 | 98,260 | +0.01(+0.04%) |
Jul 02, 2012 | 15.23 | 15.47 | 15.21 | 15.47 | 224,854 | +0.23(+1.53%) |
Jun 29, 2012 | 15.34 | 15.35 | 15.17 | 15.23 | 175,055 | +0.16(+1.06%) |
Jun 28, 2012 | 15.01 | 15.09 | 14.87 | 15.07 | 81,215 | +0.02(+0.13%) |
Jun 27, 2012 | 14.80 | 15.11 | 14.80 | 15.05 | 168,712 | +0.25(+1.71%) |
Jun 26, 2012 | 14.96 | 14.96 | 14.80 | 14.80 | 128,464 | -0.06(-0.40%) |
Jun 25, 2012 | 14.80 | 14.97 | 14.80 | 14.86 | 123,197 | -0.12(-0.80%) |
Jun 22, 2012 | 14.85 | 15.07 | 14.85 | 14.98 | 335,329 | +0.09(+0.63%) |
Jun 21, 2012 | 15.14 | 15.14 | 14.84 | 14.89 | 194,111 | -0.23(-1.55%) |
Jun 20, 2012 | 15.24 | 15.32 | 15.01 | 15.12 | 146,725 | -0.16(-1.05%) |
Jun 19, 2012 | 14.91 | 15.36 | 14.91 | 15.28 | 241,005 | +0.37(+2.51%) |
Jun 18, 2012 | 14.73 | 14.98 | 14.73 | 14.91 | 189,990 | +0.00(+0.00%) |
Jun 15, 2012 | 14.87 | 14.98 | 14.79 | 14.91 | 247,506 | -0.03(-0.18%) |
Jun 14, 2012 | 14.92 | 15.03 | 14.85 | 14.93 | 178,114 | +0.04(+0.27%) |
Jun 13, 2012 | 14.66 | 14.92 | 14.61 | 14.89 | 195,610 | +0.17(+1.13%) |
Jun 12, 2012 | 14.75 | 14.81 | 14.58 | 14.73 | 170,335 | +0.08(+0.55%) |
Jun 11, 2012 | 15.05 | 15.05 | 14.63 | 14.64 | 230,028 | -0.19(-1.30%) |
Jun 08, 2012 | 14.80 | 14.94 | 14.73 | 14.84 | 166,752 | -0.04(-0.27%) |
Jun 07, 2012 | 14.95 | 14.95 | 14.83 | 14.88 | 202,442 | +0.06(+0.41%) |
Jun 06, 2012 | 14.57 | 14.82 | 14.46 | 14.82 | 223,383 | +0.35(+2.40%) |
Jun 05, 2012 | 14.20 | 14.55 | 14.20 | 14.47 | 198,914 | +0.18(+1.26%) |
Jun 04, 2012 | 14.24 | 14.34 | 14.21 | 14.29 | 126,950 | +0.09(+0.66%) |
Jun 01, 2012 | 13.93 | 14.24 | 13.93 | 14.20 | 169,747 | +0.09(+0.62%) |
May 31, 2012 | 14.02 | 14.20 | 14.00 | 14.11 | 144,879 | +0.09(+0.62%) |
May 30, 2012 | 14.12 | 14.30 | 14.02 | 14.02 | 97,380 | -0.19(-1.32%) |
May 29, 2012 | 14.19 | 14.30 | 14.08 | 14.21 | 76,597 | +0.09(+0.61%) |
May 25, 2012 | 14.08 | 14.18 | 14.08 | 14.12 | 67,850 | +0.01(+0.05%) |
May 24, 2012 | 14.14 | 14.21 | 13.94 | 14.12 | 82,733 | +0.01(+0.09%) |
May 23, 2012 | 13.97 | 14.12 | 13.96 | 14.10 | 130,785 | -0.03(-0.19%) |
May 22, 2012 | 14.14 | 14.25 | 14.07 | 14.13 | 178,355 | -0.06(-0.42%) |
May 21, 2012 | 14.12 | 14.19 | 13.98 | 14.19 | 147,673 | +0.10(+0.71%) |
May 18, 2012 | 14.20 | 14.48 | 14.05 | 14.09 | 178,487 | -0.15(-1.03%) |
May 17, 2012 | 14.41 | 14.54 | 14.24 | 14.24 | 127,721 | -0.18(-1.25%) |
May 16, 2012 | 14.33 | 14.46 | 14.27 | 14.42 | 108,539 | +0.10(+0.70%) |
May 15, 2012 | 14.34 | 14.45 | 14.24 | 14.32 | 111,592 | -0.04(-0.28%) |
May 14, 2012 | 14.26 | 14.51 | 14.22 | 14.36 | 195,290 | -0.01(-0.05%) |
May 11, 2012 | 14.34 | 14.53 | 14.20 | 14.36 | 180,905 | -0.12(-0.80%) |
May 10, 2012 | 14.45 | 14.55 | 14.37 | 14.48 | 336,457 | +0.09(+0.64%) |
May 09, 2012 | 14.33 | 14.51 | 14.33 | 14.39 | 148,740 | -0.11(-0.77%) |
May 08, 2012 | 14.10 | 14.52 | 14.08 | 14.50 | 125,271 | +0.36(+2.52%) |
May 07, 2012 | 14.08 | 14.19 | 14.06 | 14.14 | 117,785 | +0.04(+0.28%) |
May 04, 2012 | 14.16 | 14.26 | 14.10 | 14.10 | 144,350 | -0.14(-0.97%) |
May 03, 2012 | 14.35 | 14.38 | 14.23 | 14.24 | 116,684 | -0.11(-0.73%) |
May 02, 2012 | 14.35 | 14.38 | 14.27 | 14.35 | 101,230 | -0.08(-0.55%) |
May 01, 2012 | 14.47 | 14.62 | 14.42 | 14.43 | 185,185 | -0.04(-0.27%) |
Apr 30, 2012 | 14.41 | 14.65 | 14.41 | 14.47 | 170,785 | +0.01(+0.05%) |
Apr 27, 2012 | 14.43 | 14.55 | 14.32 | 14.46 | 163,874 | +0.03(+0.18%) |
Apr 26, 2012 | 14.35 | 14.46 | 14.33 | 14.43 | 94,767 | +0.03(+0.23%) |
Apr 25, 2012 | 14.38 | 14.44 | 14.26 | 14.40 | 134,941 | +0.18(+1.25%) |
Apr 24, 2012 | 14.01 | 14.22 | 13.97 | 14.22 | 145,582 | +0.19(+1.36%) |
Apr 23, 2012 | 14.05 | 14.16 | 13.93 | 14.03 | 181,423 | -0.25(-1.75%) |
Apr 20, 2012 | 14.24 | 14.33 | 14.07 | 14.28 | 158,479 | +0.27(+1.93%) |
Apr 19, 2012 | 14.18 | 14.22 | 13.94 | 14.01 | 144,193 | -0.14(-0.98%) |
Apr 18, 2012 | 14.25 | 14.33 | 14.08 | 14.15 | 143,093 | -0.19(-1.33%) |
Apr 17, 2012 | 14.19 | 14.49 | 14.19 | 14.34 | 200,298 | +0.22(+1.54%) |
Apr 16, 2012 | 13.96 | 14.16 | 13.93 | 14.12 | 135,603 | +0.17(+1.23%) |
Apr 13, 2012 | 14.01 | 14.08 | 13.93 | 13.95 | 120,450 | -0.16(-1.12%) |
Apr 12, 2012 | 14.02 | 14.16 | 13.94 | 14.11 | 120,628 | +0.15(+1.09%) |
Apr 11, 2012 | 14.10 | 14.10 | 13.89 | 13.96 | 170,322 | -0.01(-0.09%) |
Apr 10, 2012 | 14.28 | 14.36 | 13.91 | 13.97 | 196,465 | -0.27(-1.90%) |
Apr 09, 2012 | 14.18 | 14.32 | 14.18 | 14.24 | 134,176 | -0.14(-1.01%) |
Apr 05, 2012 | 14.42 | 14.43 | 14.28 | 14.39 | 186,445 | -0.01(-0.05%) |
Apr 04, 2012 | 14.44 | 14.48 | 14.31 | 14.39 | 109,058 | -0.13(-0.86%) |
Apr 03, 2012 | 14.60 | 14.60 | 14.40 | 14.52 | 145,142 | -0.13(-0.85%) |
Apr 02, 2012 | 14.29 | 14.65 | 14.25 | 14.64 | 210,018 | +0.35(+2.44%) |
Mar 30, 2012 | 14.45 | 14.49 | 14.30 | 14.30 | 270,763 | -0.01(-0.09%) |
Mar 29, 2012 | 14.49 | 14.57 | 14.28 | 14.31 | 354,081 | -0.26(-1.81%) |
Mar 28, 2012 | 14.70 | 14.70 | 14.51 | 14.57 | 128,910 | -0.13(-0.90%) |
Mar 27, 2012 | 14.70 | 14.75 | 14.58 | 14.70 | 155,643 | +0.03(+0.22%) |
Mar 26, 2012 | 14.37 | 14.68 | 14.31 | 14.67 | 270,450 | +0.43(+3.01%) |
Mar 23, 2012 | 14.11 | 14.26 | 14.03 | 14.24 | 137,420 | +0.10(+0.70%) |
Mar 22, 2012 | 14.16 | 14.22 | 14.04 | 14.14 | 112,505 | -0.09(-0.60%) |
Mar 21, 2012 | 14.28 | 14.31 | 14.19 | 14.23 | 100,748 | -0.04(-0.28%) |
Mar 20, 2012 | 14.28 | 14.37 | 14.24 | 14.27 | 120,572 | -0.13(-0.87%) |
Mar 19, 2012 | 14.43 | 14.45 | 14.35 | 14.39 | 248,793 | -0.04(-0.27%) |
Mar 16, 2012 | 14.40 | 14.45 | 14.31 | 14.43 | 268,222 | +0.05(+0.32%) |
Mar 15, 2012 | 14.16 | 14.39 | 14.12 | 14.39 | 128,875 | +0.18(+1.30%) |
Mar 14, 2012 | 14.40 | 14.43 | 14.19 | 14.20 | 150,561 | -0.22(-1.51%) |
Mar 13, 2012 | 14.44 | 14.48 | 14.35 | 14.42 | 216,512 | +0.07(+0.46%) |
Mar 12, 2012 | 14.26 | 14.41 | 14.20 | 14.35 | 205,599 | +0.11(+0.74%) |
Mar 09, 2012 | 14.04 | 14.31 | 14.01 | 14.25 | 168,155 | +0.18(+1.31%) |
Mar 08, 2012 | 14.10 | 14.10 | 13.85 | 14.06 | 160,335 | +0.05(+0.33%) |
Mar 07, 2012 | 13.93 | 14.02 | 13.83 | 14.02 | 167,601 | +0.18(+1.33%) |
Mar 06, 2012 | 13.89 | 13.90 | 13.79 | 13.83 | 127,758 | -0.15(-1.08%) |
Mar 05, 2012 | 13.74 | 13.99 | 13.64 | 13.99 | 126,547 | +0.18(+1.29%) |
Mar 02, 2012 | 13.95 | 13.99 | 13.77 | 13.81 | 215,504 | -0.13(-0.94%) |
Mar 01, 2012 | 14.03 | 14.14 | 13.94 | 13.94 | 150,994 | -0.05(-0.38%) |
Feb 29, 2012 | 14.20 | 14.24 | 13.98 | 13.99 | 172,546 | -0.20(-1.39%) |
Feb 28, 2012 | 14.33 | 14.40 | 14.10 | 14.19 | 79,459 | -0.11(-0.74%) |
Feb 27, 2012 | 14.29 | 14.31 | 14.14 | 14.30 | 89,163 | -0.07(-0.50%) |
Feb 24, 2012 | 14.40 | 14.43 | 14.33 | 14.37 | 77,775 | -0.06(-0.41%) |
Feb 23, 2012 | 14.28 | 14.43 | 14.25 | 14.43 | 213,635 | +0.13(+0.92%) |
Feb 22, 2012 | 14.31 | 14.47 | 14.28 | 14.30 | 164,303 | +0.00(+0.00%) |
Feb 21, 2012 | 14.45 | 14.49 | 14.29 | 14.30 | 341,119 | -0.20(-1.36%) |
Feb 17, 2012 | 14.48 | 14.49 | 14.33 | 14.49 | 193,513 | +0.11(+0.73%) |
Feb 16, 2012 | 14.18 | 14.40 | 14.18 | 14.39 | 154,804 | +0.26(+1.82%) |
Feb 15, 2012 | 14.33 | 14.36 | 14.08 | 14.13 | 225,437 | -0.16(-1.15%) |
Feb 14, 2012 | 14.31 | 14.33 | 14.16 | 14.30 | 172,803 | -0.08(-0.55%) |
Feb 13, 2012 | 14.52 | 14.52 | 14.25 | 14.37 | 210,335 | -0.05(-0.33%) |
Feb 10, 2012 | 14.45 | 14.48 | 14.36 | 14.42 | 199,353 | -0.11(-0.76%) |
Feb 09, 2012 | 14.59 | 14.59 | 14.36 | 14.53 | 214,583 | -0.06(-0.40%) |
Feb 08, 2012 | 14.26 | 14.61 | 14.26 | 14.59 | 273,235 | +0.32(+2.28%) |
Feb 07, 2012 | 14.35 | 14.42 | 14.23 | 14.27 | 295,714 | -0.21(-1.48%) |
Feb 06, 2012 | 14.55 | 14.58 | 14.42 | 14.48 | 167,830 | -0.11(-0.76%) |
Feb 03, 2012 | 14.56 | 14.66 | 14.33 | 14.59 | 291,413 | +0.23(+1.63%) |
Feb 02, 2012 | 14.42 | 14.43 | 14.31 | 14.36 | 251,589 | +0.01(+0.05%) |
Feb 01, 2012 | 14.42 | 14.42 | 14.30 | 14.35 | 402,405 | -0.01(-0.05%) |
Jan 31, 2012 | 14.60 | 14.60 | 14.27 | 14.36 | 278,514 | -0.21(-1.47%) |
Jan 30, 2012 | 14.53 | 14.67 | 14.49 | 14.57 | 140,635 | -0.03(-0.22%) |
Jan 27, 2012 | 14.38 | 14.62 | 14.38 | 14.60 | 158,892 | +0.18(+1.26%) |
Jan 26, 2012 | 14.34 | 14.52 | 14.25 | 14.42 | 164,425 | +0.12(+0.86%) |
Jan 25, 2012 | 14.29 | 14.32 | 14.19 | 14.30 | 188,231 | +0.01(+0.09%) |
Jan 24, 2012 | 14.21 | 14.34 | 14.15 | 14.29 | 130,208 | -0.01(-0.05%) |
Jan 23, 2012 | 14.27 | 14.46 | 14.25 | 14.29 | 81,315 | -0.01(-0.05%) |
Jan 20, 2012 | 14.02 | 14.32 | 14.02 | 14.30 | 141,354 | +0.23(+1.62%) |
Jan 19, 2012 | 14.25 | 14.25 | 14.01 | 14.07 | 123,217 | -0.18(-1.28%) |
Jan 18, 2012 | 14.16 | 14.25 | 14.01 | 14.25 | 152,426 | +0.05(+0.37%) |
Jan 17, 2012 | 14.45 | 14.45 | 14.08 | 14.20 | 193,185 | -0.16(-1.09%) |
Jan 13, 2012 | 14.31 | 14.42 | 14.31 | 14.36 | 112,357 | -0.15(-1.03%) |
Jan 12, 2012 | 14.46 | 14.51 | 14.38 | 14.51 | 95,369 | +0.05(+0.36%) |
Jan 11, 2012 | 14.29 | 14.46 | 14.18 | 14.45 | 116,364 | +0.10(+0.68%) |
Jan 10, 2012 | 14.45 | 14.46 | 14.28 | 14.36 | 246,147 | +0.01(+0.09%) |
Jan 09, 2012 | 14.47 | 14.51 | 14.29 | 14.34 | 165,768 | -0.03(-0.18%) |
Jan 06, 2012 | 14.45 | 14.49 | 14.29 | 14.37 | 134,367 | -0.10(-0.72%) |
Jan 05, 2012 | 14.43 | 14.55 | 14.26 | 14.47 | 143,319 | +0.04(+0.27%) |