Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 20.34 | 20.49 | 20.06 | 20.13 | 440,325 | -0.21(-1.03%) |
Jan 30, 2013 | 20.69 | 20.69 | 20.21 | 20.34 | 190,087 | -0.44(-2.10%) |
Jan 29, 2013 | 21.03 | 21.03 | 20.60 | 20.78 | 291,298 | -0.20(-0.96%) |
Jan 28, 2013 | 20.54 | 21.04 | 20.41 | 20.98 | 459,944 | +0.44(+2.12%) |
Jan 25, 2013 | 20.28 | 20.57 | 20.07 | 20.54 | 284,056 | +0.30(+1.49%) |
Jan 24, 2013 | 19.58 | 20.47 | 19.48 | 20.24 | 256,216 | +0.63(+3.21%) |
Jan 23, 2013 | 19.59 | 19.74 | 19.48 | 19.61 | 164,706 | +0.07(+0.34%) |
Jan 22, 2013 | 19.27 | 19.54 | 19.26 | 19.54 | 136,575 | +0.23(+1.22%) |
Jan 18, 2013 | 19.08 | 19.42 | 19.08 | 19.31 | 155,094 | +0.19(+1.01%) |
Jan 17, 2013 | 18.81 | 19.20 | 18.81 | 19.11 | 84,677 | +0.33(+1.74%) |
Jan 16, 2013 | 18.88 | 18.90 | 18.54 | 18.79 | 119,389 | -0.09(-0.49%) |
Jan 15, 2013 | 18.54 | 18.94 | 18.47 | 18.88 | 113,662 | +0.18(+0.99%) |
Jan 14, 2013 | 18.74 | 18.95 | 18.58 | 18.70 | 115,895 | -0.06(-0.31%) |
Jan 11, 2013 | 18.85 | 18.85 | 18.61 | 18.75 | 334,869 | -0.05(-0.27%) |
Jan 10, 2013 | 18.87 | 18.91 | 18.54 | 18.80 | 174,634 | -0.02(-0.09%) |
Jan 09, 2013 | 18.85 | 18.92 | 18.69 | 18.82 | 181,563 | +0.09(+0.49%) |
Jan 08, 2013 | 18.70 | 18.90 | 18.54 | 18.73 | 287,900 | +0.06(+0.31%) |
Jan 07, 2013 | 18.66 | 18.80 | 18.55 | 18.67 | 185,517 | +0.01(+0.05%) |
Jan 04, 2013 | 18.76 | 18.85 | 18.57 | 18.66 | 217,194 | -0.04(-0.22%) |
Jan 03, 2013 | 18.58 | 19.06 | 18.48 | 18.70 | 368,090 | +0.09(+0.50%) |
Jan 02, 2013 | 18.29 | 18.84 | 17.49 | 18.61 | 408,449 | +1.12(+6.43%) |
Dec 31, 2012 | 16.97 | 17.49 | 16.75 | 17.49 | 160,687 | +0.47(+2.76%) |
Dec 28, 2012 | 16.72 | 17.24 | 16.70 | 17.02 | 159,559 | +0.25(+1.50%) |
Dec 27, 2012 | 17.00 | 17.13 | 16.66 | 16.77 | 460,356 | -0.30(-1.77%) |
Dec 26, 2012 | 17.32 | 17.40 | 17.04 | 17.07 | 105,204 | -0.21(-1.21%) |
Dec 24, 2012 | 17.27 | 17.40 | 17.03 | 17.28 | 69,219 | +0.00(+0.00%) |
Dec 21, 2012 | 17.37 | 17.38 | 16.93 | 17.28 | 483,063 | -0.25(-1.44%) |
Dec 20, 2012 | 17.60 | 17.61 | 17.36 | 17.53 | 175,410 | -0.11(-0.62%) |
Dec 19, 2012 | 17.67 | 17.96 | 17.57 | 17.64 | 180,352 | -0.08(-0.47%) |
Dec 18, 2012 | 17.77 | 18.20 | 17.58 | 17.72 | 296,931 | -0.30(-1.68%) |
Dec 17, 2012 | 17.89 | 18.49 | 17.70 | 18.02 | 198,488 | -0.15(-0.83%) |
Dec 14, 2012 | 18.12 | 18.44 | 17.97 | 18.18 | 118,832 | -0.05(-0.28%) |
Dec 13, 2012 | 18.49 | 18.50 | 17.97 | 18.23 | 108,910 | -0.22(-1.18%) |
Dec 12, 2012 | 17.96 | 18.70 | 17.96 | 18.44 | 328,998 | +0.34(+1.85%) |
Dec 11, 2012 | 18.12 | 18.27 | 17.87 | 18.11 | 215,847 | +0.07(+0.41%) |
Dec 10, 2012 | 17.61 | 18.31 | 17.55 | 18.03 | 253,884 | +0.71(+4.07%) |
Dec 07, 2012 | 16.98 | 17.35 | 16.85 | 17.33 | 162,248 | +0.48(+2.84%) |
Dec 06, 2012 | 16.39 | 16.88 | 16.36 | 16.85 | 147,141 | -0.18(-1.08%) |
Dec 05, 2012 | 17.06 | 17.16 | 16.64 | 17.03 | 144,709 | +0.05(+0.30%) |
Dec 04, 2012 | 16.80 | 16.98 | 16.50 | 16.98 | 185,443 | +0.24(+1.45%) |
Nov 30, 2012 | 16.85 | 16.97 | 16.42 | 16.74 | 249,310 | -0.03(-0.20%) |
Nov 29, 2012 | 16.56 | 16.97 | 16.40 | 16.77 | 200,708 | +0.42(+2.56%) |
Nov 28, 2012 | 16.07 | 16.56 | 16.00 | 16.36 | 104,373 | +0.08(+0.52%) |
Nov 27, 2012 | 16.30 | 16.36 | 16.00 | 16.27 | 116,831 | -0.08(-0.51%) |
Nov 26, 2012 | 16.09 | 16.41 | 16.09 | 16.36 | 158,052 | +0.27(+1.67%) |
Nov 23, 2012 | 16.06 | 16.11 | 15.96 | 16.09 | 47,223 | +0.10(+0.63%) |
Nov 21, 2012 | 15.70 | 16.10 | 15.70 | 15.99 | 90,814 | +0.06(+0.37%) |
Nov 20, 2012 | 16.25 | 16.25 | 15.58 | 15.93 | 123,799 | -0.40(-2.47%) |
Nov 19, 2012 | 15.77 | 16.41 | 15.77 | 16.33 | 156,551 | +0.70(+4.51%) |
Nov 16, 2012 | 15.64 | 15.88 | 15.55 | 15.63 | 153,955 | -0.07(-0.43%) |
Nov 15, 2012 | 15.64 | 15.79 | 15.29 | 15.69 | 281,708 | +0.09(+0.59%) |
Nov 14, 2012 | 15.68 | 15.79 | 15.30 | 15.60 | 132,790 | -0.05(-0.32%) |
Nov 13, 2012 | 15.94 | 15.99 | 15.61 | 15.65 | 112,756 | -0.23(-1.45%) |
Nov 12, 2012 | 16.04 | 16.06 | 15.74 | 15.88 | 109,946 | -0.14(-0.86%) |
Nov 09, 2012 | 16.46 | 16.74 | 15.99 | 16.02 | 224,689 | -0.56(-3.39%) |
Nov 08, 2012 | 16.15 | 17.25 | 16.13 | 16.58 | 379,889 | -0.12(-0.70%) |
Nov 07, 2012 | 14.92 | 17.15 | 14.92 | 16.70 | 559,282 | +1.94(+13.13%) |
Nov 06, 2012 | 14.40 | 14.88 | 14.33 | 14.76 | 235,553 | +0.48(+3.35%) |
Nov 05, 2012 | 13.99 | 14.33 | 13.91 | 14.28 | 89,625 | +0.34(+2.41%) |
Nov 02, 2012 | 14.69 | 14.69 | 13.95 | 13.95 | 115,515 | -0.64(-4.37%) |
Nov 01, 2012 | 14.67 | 14.82 | 13.42 | 14.59 | 177,138 | -0.03(-0.17%) |
Oct 31, 2012 | 14.49 | 14.85 | 14.45 | 14.61 | 177,269 | +0.11(+0.75%) |
Oct 26, 2012 | 14.51 | 14.50 | 14.50 | 14.50 | 98,244 | -0.05(-0.35%) |
Oct 25, 2012 | 14.40 | 14.57 | 14.39 | 14.55 | 164,507 | +0.25(+1.76%) |
Oct 24, 2012 | 14.40 | 14.40 | 14.22 | 14.30 | 125,989 | -0.06(-0.41%) |
Oct 23, 2012 | 14.26 | 14.41 | 14.12 | 14.36 | 111,114 | +0.13(+0.94%) |
Oct 19, 2012 | 14.51 | 14.51 | 14.07 | 14.22 | 127,495 | -0.42(-2.86%) |
Oct 18, 2012 | 14.87 | 14.87 | 14.62 | 14.64 | 110,687 | -0.21(-1.41%) |
Oct 17, 2012 | 14.72 | 14.85 | 14.54 | 14.85 | 126,511 | +0.14(+0.97%) |
Oct 16, 2012 | 15.00 | 15.06 | 14.62 | 14.71 | 148,647 | -0.16(-1.07%) |
Oct 15, 2012 | 15.00 | 15.00 | 14.69 | 14.87 | 132,807 | -0.06(-0.39%) |
Oct 12, 2012 | 15.00 | 15.04 | 14.81 | 14.93 | 352,330 | -0.05(-0.34%) |
Oct 11, 2012 | 14.87 | 15.10 | 14.80 | 14.98 | 267,350 | +0.26(+1.77%) |
Oct 10, 2012 | 14.68 | 14.77 | 14.60 | 14.72 | 166,930 | +0.09(+0.63%) |
Oct 09, 2012 | 14.69 | 14.73 | 14.55 | 14.63 | 225,206 | -0.04(-0.29%) |
Oct 08, 2012 | 14.68 | 14.76 | 14.53 | 14.67 | 180,786 | -0.05(-0.34%) |
Oct 05, 2012 | 14.88 | 15.09 | 14.69 | 14.72 | 143,251 | -0.11(-0.74%) |
Oct 04, 2012 | 14.80 | 14.83 | 13.71 | 14.83 | 244,331 | +0.08(+0.57%) |
Oct 03, 2012 | 14.69 | 15.01 | 14.54 | 14.74 | 607,780 | +0.05(+0.34%) |
Oct 02, 2012 | 14.64 | 14.71 | 14.41 | 14.69 | 216,417 | +0.16(+1.10%) |
Oct 01, 2012 | 14.08 | 14.60 | 13.99 | 14.54 | 133,508 | +0.53(+3.77%) |
Sep 28, 2012 | 14.17 | 14.26 | 14.01 | 14.01 | 180,367 | -0.26(-1.82%) |
Sep 27, 2012 | 14.18 | 14.47 | 13.95 | 14.27 | 213,155 | +0.14(+0.98%) |
Sep 26, 2012 | 14.08 | 14.14 | 13.87 | 14.13 | 165,641 | +0.08(+0.57%) |
Sep 25, 2012 | 14.23 | 14.29 | 14.02 | 14.05 | 236,766 | -0.08(-0.59%) |
Sep 24, 2012 | 14.08 | 14.36 | 13.62 | 14.13 | 146,576 | +0.00(+0.00%) |
Sep 21, 2012 | 14.12 | 14.22 | 13.94 | 14.13 | 534,494 | +0.23(+1.63%) |
Sep 20, 2012 | 13.72 | 13.95 | 13.65 | 13.91 | 108,325 | +0.05(+0.36%) |
Sep 19, 2012 | 14.22 | 14.25 | 13.77 | 13.86 | 200,339 | -0.34(-2.42%) |
Sep 18, 2012 | 14.18 | 14.28 | 13.99 | 14.20 | 197,217 | +0.00(+0.00%) |
Sep 17, 2012 | 14.39 | 14.39 | 14.09 | 14.20 | 159,796 | -0.29(-2.03%) |
Sep 14, 2012 | 14.50 | 14.61 | 14.48 | 14.49 | 199,142 | +0.07(+0.47%) |
Sep 13, 2012 | 14.37 | 14.47 | 13.80 | 14.43 | 186,953 | +0.03(+0.17%) |
Sep 12, 2012 | 14.48 | 14.51 | 12.99 | 14.40 | 155,226 | -0.04(-0.29%) |
Sep 11, 2012 | 14.48 | 14.54 | 14.39 | 14.44 | 145,701 | -0.05(-0.35%) |
Sep 10, 2012 | 14.48 | 14.57 | 14.33 | 14.49 | 381,058 | +0.04(+0.29%) |
Sep 07, 2012 | 14.53 | 14.53 | 14.36 | 14.45 | 326,022 | +0.07(+0.47%) |
Sep 06, 2012 | 14.48 | 14.49 | 13.05 | 14.38 | 395,880 | -0.01(-0.06%) |
Sep 05, 2012 | 14.49 | 14.51 | 14.23 | 14.39 | 186,651 | -0.03(-0.23%) |
Sep 04, 2012 | 14.33 | 14.52 | 14.23 | 14.43 | 237,546 | +0.08(+0.58%) |
Aug 31, 2012 | 14.53 | 14.53 | 14.18 | 14.34 | 207,360 | -0.01(-0.06%) |
Aug 30, 2012 | 14.35 | 14.43 | 14.18 | 14.35 | 145,975 | -0.06(-0.41%) |
Aug 29, 2012 | 14.54 | 14.66 | 14.26 | 14.41 | 317,200 | -0.11(-0.75%) |
Aug 27, 2012 | 15.01 | 15.05 | 14.49 | 14.52 | 155,856 | -0.44(-2.97%) |
Aug 24, 2012 | 14.92 | 15.10 | 14.66 | 14.96 | 124,028 | +0.02(+0.11%) |
Aug 23, 2012 | 14.95 | 15.08 | 14.79 | 14.95 | 114,615 | -0.01(-0.06%) |
Aug 22, 2012 | 15.01 | 15.16 | 14.46 | 14.95 | 224,908 | -0.14(-0.94%) |
Aug 21, 2012 | 15.31 | 15.47 | 15.04 | 15.10 | 205,315 | -0.22(-1.42%) |
Aug 20, 2012 | 15.37 | 15.37 | 15.05 | 15.32 | 93,455 | -0.08(-0.49%) |
Aug 17, 2012 | 15.36 | 15.42 | 15.16 | 15.39 | 183,625 | +0.08(+0.55%) |
Aug 16, 2012 | 15.08 | 15.38 | 14.89 | 15.31 | 175,538 | +0.23(+1.50%) |
Aug 15, 2012 | 15.00 | 15.21 | 14.80 | 15.08 | 324,298 | +0.11(+0.73%) |
Aug 14, 2012 | 15.41 | 15.41 | 14.95 | 14.97 | 375,028 | -0.34(-2.19%) |
Aug 13, 2012 | 15.26 | 15.58 | 15.06 | 15.31 | 449,553 | -0.03(-0.22%) |
Aug 10, 2012 | 14.34 | 15.52 | 14.29 | 15.34 | 545,883 | +0.65(+4.45%) |
Aug 09, 2012 | 13.73 | 14.74 | 13.31 | 14.69 | 1,096,557 | +2.78(+23.31%) |
Aug 08, 2012 | 11.94 | 12.03 | 11.82 | 11.91 | 230,303 | -0.13(-1.05%) |
Aug 07, 2012 | 11.99 | 12.20 | 11.94 | 12.04 | 161,954 | +0.11(+0.91%) |
Aug 06, 2012 | 12.01 | 12.10 | 11.91 | 11.93 | 137,629 | -0.08(-0.70%) |
Aug 03, 2012 | 11.58 | 12.75 | 11.32 | 12.01 | 227,136 | +0.64(+5.61%) |
Aug 02, 2012 | 11.47 | 11.68 | 11.07 | 11.37 | 780,745 | -0.23(-1.95%) |
Aug 01, 2012 | 12.10 | 12.10 | 11.60 | 11.60 | 320,089 | -0.41(-3.42%) |
Jul 31, 2012 | 11.59 | 12.10 | 11.59 | 12.01 | 227,854 | +0.40(+3.47%) |
Jul 30, 2012 | 11.75 | 11.79 | 11.40 | 11.61 | 210,174 | -0.10(-0.86%) |
Jul 27, 2012 | 11.29 | 11.83 | 11.22 | 11.71 | 184,626 | +0.44(+3.95%) |
Jul 26, 2012 | 11.16 | 11.30 | 10.90 | 11.26 | 126,426 | +0.34(+3.15%) |
Jul 25, 2012 | 10.92 | 11.05 | 10.87 | 10.92 | 124,889 | +0.03(+0.23%) |
Jul 24, 2012 | 11.00 | 11.00 | 10.79 | 10.90 | 170,232 | -0.05(-0.46%) |
Jul 23, 2012 | 11.21 | 11.21 | 10.82 | 10.95 | 270,512 | -0.52(-4.54%) |
Jul 20, 2012 | 11.61 | 11.63 | 11.46 | 11.47 | 145,565 | -0.22(-1.87%) |
Jul 19, 2012 | 12.07 | 12.07 | 11.68 | 11.68 | 250,524 | -0.30(-2.52%) |
Jul 18, 2012 | 11.65 | 11.99 | 11.41 | 11.99 | 122,194 | +0.33(+2.81%) |
Jul 17, 2012 | 12.05 | 12.06 | 11.63 | 11.66 | 188,546 | -0.34(-2.80%) |
Jul 16, 2012 | 12.31 | 12.31 | 11.98 | 11.99 | 139,554 | -0.39(-3.12%) |
Jul 13, 2012 | 11.88 | 12.39 | 11.73 | 12.38 | 249,660 | +0.60(+5.13%) |
Jul 12, 2012 | 11.43 | 11.83 | 11.33 | 11.78 | 190,855 | +0.28(+2.41%) |
Jul 11, 2012 | 11.59 | 11.62 | 11.32 | 11.50 | 147,950 | -0.04(-0.36%) |
Jul 10, 2012 | 11.70 | 11.71 | 11.46 | 11.54 | 150,686 | -0.04(-0.36%) |
Jul 09, 2012 | 11.63 | 11.68 | 11.49 | 11.58 | 214,808 | -0.05(-0.43%) |
Jul 06, 2012 | 11.74 | 11.88 | 11.55 | 11.63 | 136,435 | -0.25(-2.12%) |
Jul 05, 2012 | 12.01 | 12.09 | 11.85 | 11.88 | 158,463 | -0.19(-1.60%) |
Jul 03, 2012 | 11.86 | 12.12 | 11.83 | 12.08 | 124,901 | +0.23(+1.98%) |
Jul 02, 2012 | 12.14 | 12.15 | 11.73 | 11.84 | 551,107 | -0.23(-1.94%) |
Jun 29, 2012 | 11.42 | 12.09 | 11.36 | 12.08 | 490,497 | +0.94(+8.43%) |
Jun 28, 2012 | 10.75 | 11.16 | 10.74 | 11.14 | 223,978 | +0.28(+2.55%) |
Jun 27, 2012 | 10.86 | 10.95 | 10.77 | 10.86 | 183,297 | +0.06(+0.54%) |
Jun 26, 2012 | 10.68 | 10.87 | 10.57 | 10.80 | 211,289 | +0.18(+1.74%) |
Jun 25, 2012 | 10.59 | 10.71 | 10.58 | 10.62 | 106,997 | -0.17(-1.55%) |
Jun 22, 2012 | 11.02 | 11.02 | 10.71 | 10.79 | 836,420 | -0.13(-1.15%) |
Jun 21, 2012 | 11.42 | 11.44 | 10.85 | 10.91 | 284,181 | -0.57(-4.97%) |
Jun 20, 2012 | 11.36 | 11.59 | 11.34 | 11.48 | 160,885 | +0.13(+1.18%) |
Jun 19, 2012 | 11.27 | 11.40 | 11.14 | 11.35 | 314,495 | +0.08(+0.74%) |
Jun 18, 2012 | 11.54 | 11.79 | 11.21 | 11.26 | 211,489 | -0.39(-3.31%) |
Jun 15, 2012 | 11.54 | 11.76 | 11.51 | 11.65 | 460,033 | +0.16(+1.39%) |
Jun 14, 2012 | 11.45 | 11.66 | 11.41 | 11.49 | 188,739 | -0.03(-0.29%) |
Jun 13, 2012 | 11.81 | 11.81 | 11.47 | 11.52 | 214,017 | -0.30(-2.55%) |
Jun 12, 2012 | 12.11 | 12.11 | 11.73 | 11.83 | 200,122 | -0.20(-1.67%) |
Jun 11, 2012 | 12.83 | 12.83 | 12.02 | 12.03 | 307,043 | -0.61(-4.84%) |
Jun 08, 2012 | 12.62 | 12.84 | 12.57 | 12.64 | 302,620 | -0.03(-0.27%) |
Jun 07, 2012 | 12.70 | 12.91 | 12.64 | 12.67 | 293,195 | +0.16(+1.27%) |
Jun 06, 2012 | 12.16 | 12.54 | 12.12 | 12.51 | 297,909 | +0.48(+3.97%) |
Jun 05, 2012 | 11.70 | 12.04 | 11.64 | 12.04 | 313,400 | +0.24(+2.06%) |
Jun 04, 2012 | 11.45 | 11.83 | 11.45 | 11.79 | 339,606 | +0.43(+3.76%) |
Jun 01, 2012 | 11.31 | 11.47 | 11.19 | 11.36 | 251,734 | -0.16(-1.38%) |
May 31, 2012 | 11.39 | 11.62 | 11.16 | 11.52 | 214,206 | +0.19(+1.70%) |
May 30, 2012 | 11.47 | 11.47 | 11.31 | 11.33 | 376,633 | -0.31(-2.67%) |
May 29, 2012 | 11.42 | 11.66 | 11.30 | 11.64 | 152,914 | +0.37(+3.27%) |
May 25, 2012 | 11.42 | 11.47 | 11.21 | 11.27 | 390,597 | -0.18(-1.61%) |
May 24, 2012 | 11.56 | 11.60 | 11.34 | 11.46 | 294,258 | -0.04(-0.37%) |
May 23, 2012 | 11.34 | 11.56 | 11.26 | 11.50 | 728,461 | +0.05(+0.44%) |
May 22, 2012 | 11.52 | 11.59 | 11.29 | 11.45 | 719,842 | -0.03(-0.22%) |
May 21, 2012 | 11.50 | 11.54 | 11.21 | 11.47 | 503,010 | +0.00(+0.00%) |
May 18, 2012 | 11.70 | 11.71 | 11.26 | 11.47 | 533,244 | -0.23(-2.01%) |
May 17, 2012 | 11.91 | 11.97 | 11.70 | 11.71 | 554,580 | -0.16(-1.34%) |
May 16, 2012 | 12.39 | 12.46 | 11.80 | 11.87 | 543,923 | -0.49(-4.00%) |
May 15, 2012 | 12.67 | 12.67 | 12.17 | 12.36 | 420,796 | -0.25(-2.00%) |
May 14, 2012 | 12.65 | 12.95 | 12.57 | 12.61 | 233,813 | -0.22(-1.70%) |
May 11, 2012 | 12.66 | 12.88 | 12.64 | 12.83 | 173,070 | +0.02(+0.13%) |
May 10, 2012 | 13.16 | 13.18 | 12.67 | 12.82 | 270,937 | -0.25(-1.93%) |
May 09, 2012 | 13.13 | 13.31 | 13.00 | 13.07 | 462,837 | -0.29(-2.14%) |
May 08, 2012 | 13.33 | 13.38 | 12.87 | 13.35 | 878,628 | -0.04(-0.31%) |
May 07, 2012 | 13.83 | 13.90 | 13.36 | 13.39 | 352,032 | -0.53(-3.80%) |
May 04, 2012 | 15.06 | 15.06 | 13.77 | 13.92 | 418,537 | -1.64(-10.51%) |
May 03, 2012 | 15.61 | 15.68 | 15.45 | 15.56 | 150,023 | -0.11(-0.70%) |
May 02, 2012 | 15.51 | 15.81 | 15.42 | 15.67 | 116,941 | -0.02(-0.11%) |
May 01, 2012 | 15.79 | 15.95 | 15.56 | 15.68 | 256,333 | -0.13(-0.85%) |
Apr 30, 2012 | 16.01 | 16.11 | 15.78 | 15.82 | 169,569 | -0.20(-1.26%) |
Apr 27, 2012 | 15.82 | 16.09 | 15.61 | 16.02 | 90,686 | +0.29(+1.87%) |
Apr 26, 2012 | 15.45 | 15.84 | 15.42 | 15.73 | 217,078 | +0.19(+1.24%) |
Apr 25, 2012 | 15.89 | 16.02 | 15.46 | 15.53 | 239,214 | -0.10(-0.64%) |
Apr 24, 2012 | 15.47 | 15.68 | 15.31 | 15.63 | 159,824 | +0.16(+1.03%) |
Apr 23, 2012 | 15.65 | 15.69 | 15.43 | 15.47 | 125,434 | -0.50(-3.15%) |
Apr 20, 2012 | 16.19 | 16.19 | 15.71 | 15.98 | 132,205 | +0.15(+0.95%) |
Apr 19, 2012 | 16.12 | 16.15 | 15.55 | 15.83 | 171,871 | -0.31(-1.92%) |
Apr 18, 2012 | 16.30 | 16.38 | 15.97 | 16.14 | 101,658 | -0.32(-1.94%) |
Apr 17, 2012 | 16.30 | 16.65 | 16.30 | 16.46 | 131,311 | +0.31(+1.92%) |
Apr 16, 2012 | 16.10 | 16.25 | 15.76 | 16.15 | 111,828 | +0.14(+0.89%) |
Apr 13, 2012 | 16.27 | 16.38 | 15.94 | 16.00 | 113,328 | -0.33(-2.00%) |
Apr 12, 2012 | 16.15 | 16.44 | 16.09 | 16.33 | 250,905 | +0.15(+0.93%) |
Apr 11, 2012 | 16.35 | 16.35 | 16.12 | 16.18 | 186,344 | +0.04(+0.26%) |
Apr 10, 2012 | 16.67 | 16.67 | 16.07 | 16.14 | 231,745 | -0.53(-3.17%) |
Apr 09, 2012 | 16.73 | 16.84 | 16.56 | 16.67 | 107,574 | -0.39(-2.31%) |
Apr 05, 2012 | 16.89 | 17.11 | 16.89 | 17.06 | 112,510 | -0.09(-0.54%) |
Apr 04, 2012 | 17.55 | 17.58 | 17.07 | 17.15 | 183,536 | -0.61(-3.45%) |
Apr 03, 2012 | 17.87 | 17.97 | 17.62 | 17.76 | 123,439 | -0.15(-0.84%) |
Apr 02, 2012 | 17.61 | 18.04 | 17.54 | 17.92 | 152,967 | +0.20(+1.14%) |
Mar 30, 2012 | 18.18 | 18.45 | 17.71 | 17.71 | 200,005 | -0.30(-1.68%) |
Mar 29, 2012 | 17.87 | 18.07 | 17.60 | 18.02 | 143,113 | -0.01(-0.05%) |
Mar 28, 2012 | 18.15 | 18.20 | 17.78 | 18.02 | 133,987 | -0.13(-0.74%) |
Mar 27, 2012 | 18.29 | 18.34 | 18.15 | 18.16 | 109,700 | -0.09(-0.51%) |
Mar 26, 2012 | 18.31 | 18.39 | 18.19 | 18.25 | 151,782 | +0.14(+0.79%) |
Mar 23, 2012 | 17.93 | 18.13 | 17.76 | 18.11 | 92,670 | +0.23(+1.27%) |
Mar 22, 2012 | 17.90 | 17.91 | 17.59 | 17.88 | 121,687 | -0.27(-1.48%) |
Mar 21, 2012 | 18.22 | 18.33 | 18.05 | 18.15 | 80,790 | +0.03(+0.14%) |
Mar 20, 2012 | 18.32 | 18.39 | 18.04 | 18.12 | 107,931 | -0.39(-2.08%) |
Mar 19, 2012 | 18.31 | 18.75 | 18.22 | 18.51 | 184,957 | +0.18(+0.96%) |
Mar 16, 2012 | 18.64 | 18.64 | 18.26 | 18.33 | 373,094 | -0.24(-1.31%) |
Mar 15, 2012 | 18.35 | 18.62 | 18.12 | 18.58 | 310,757 | +0.28(+1.51%) |
Mar 14, 2012 | 17.97 | 18.33 | 17.97 | 18.30 | 386,953 | +0.31(+1.72%) |
Mar 13, 2012 | 18.12 | 18.12 | 17.90 | 17.99 | 181,443 | +0.08(+0.42%) |
Mar 12, 2012 | 18.23 | 18.45 | 17.81 | 17.92 | 130,535 | -0.44(-2.38%) |
Mar 09, 2012 | 17.75 | 18.45 | 17.66 | 18.35 | 451,269 | +0.59(+3.30%) |
Mar 08, 2012 | 17.71 | 17.92 | 17.39 | 17.76 | 263,691 | +0.14(+0.81%) |
Mar 07, 2012 | 17.33 | 17.65 | 17.19 | 17.62 | 135,812 | +0.33(+1.89%) |
Mar 06, 2012 | 17.28 | 17.39 | 17.16 | 17.29 | 131,116 | -0.26(-1.48%) |
Mar 05, 2012 | 17.39 | 17.58 | 17.19 | 17.55 | 122,615 | +0.05(+0.29%) |
Mar 02, 2012 | 17.98 | 18.07 | 17.39 | 17.50 | 451,461 | -0.49(-2.75%) |
Mar 01, 2012 | 18.19 | 18.32 | 17.97 | 18.00 | 238,265 | -0.12(-0.65%) |
Feb 29, 2012 | 18.16 | 18.36 | 17.60 | 18.12 | 266,143 | -0.02(-0.09%) |
Feb 28, 2012 | 18.47 | 18.54 | 17.88 | 18.13 | 372,385 | -0.39(-2.08%) |
Feb 27, 2012 | 18.89 | 18.89 | 18.32 | 18.52 | 224,509 | -0.46(-2.43%) |
Feb 24, 2012 | 18.99 | 19.14 | 18.19 | 18.98 | 291,673 | -0.20(-1.05%) |
Feb 23, 2012 | 18.79 | 19.36 | 18.79 | 19.18 | 273,923 | +0.39(+2.10%) |
Feb 22, 2012 | 18.78 | 18.97 | 18.64 | 18.79 | 76,390 | -0.04(-0.22%) |
Feb 21, 2012 | 19.11 | 19.11 | 18.79 | 18.83 | 163,507 | -0.26(-1.36%) |
Feb 17, 2012 | 19.19 | 19.19 | 18.82 | 19.09 | 196,244 | +0.02(+0.09%) |
Feb 16, 2012 | 18.62 | 19.14 | 18.48 | 19.07 | 170,974 | +0.44(+2.34%) |
Feb 15, 2012 | 18.88 | 18.88 | 18.48 | 18.64 | 120,441 | -0.11(-0.58%) |
Feb 14, 2012 | 18.80 | 18.86 | 18.54 | 18.75 | 171,990 | -0.13(-0.67%) |
Feb 13, 2012 | 18.54 | 18.92 | 17.83 | 18.87 | 212,023 | +0.49(+2.65%) |
Feb 10, 2012 | 18.42 | 18.57 | 17.66 | 18.38 | 104,873 | -0.25(-1.35%) |
Feb 09, 2012 | 18.65 | 18.75 | 18.45 | 18.64 | 90,131 | +0.01(+0.05%) |
Feb 08, 2012 | 18.54 | 18.96 | 18.51 | 18.63 | 391,921 | +0.15(+0.82%) |
Feb 07, 2012 | 18.50 | 18.56 | 18.36 | 18.48 | 136,143 | -0.05(-0.27%) |
Feb 06, 2012 | 18.69 | 18.85 | 18.48 | 18.53 | 239,585 | -0.29(-1.56%) |
Feb 03, 2012 | 18.90 | 19.29 | 18.73 | 18.82 | 439,066 | +0.29(+1.58%) |
Feb 02, 2012 | 18.16 | 18.57 | 17.65 | 18.53 | 290,462 | +0.37(+2.03%) |