Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.69 | 13.06 | 12.51 | 12.61 | 462,949 | -0.07(-0.55%) |
Jan 30, 2013 | 12.99 | 12.99 | 12.54 | 12.68 | 477,631 | -0.37(-2.84%) |
Jan 29, 2013 | 12.95 | 13.06 | 12.73 | 13.05 | 469,176 | +0.06(+0.46%) |
Jan 28, 2013 | 12.68 | 13.00 | 12.51 | 12.99 | 501,777 | +0.30(+2.36%) |
Jan 25, 2013 | 12.71 | 12.71 | 12.46 | 12.69 | 573,765 | +0.04(+0.32%) |
Jan 24, 2013 | 12.56 | 12.82 | 12.24 | 12.65 | 310,485 | +0.07(+0.56%) |
Jan 23, 2013 | 12.48 | 12.62 | 12.38 | 12.58 | 714,443 | +0.07(+0.56%) |
Jan 22, 2013 | 12.40 | 12.52 | 12.25 | 12.51 | 310,224 | +0.08(+0.64%) |
Jan 18, 2013 | 12.43 | 12.45 | 12.31 | 12.43 | 261,876 | -0.04(-0.32%) |
Jan 17, 2013 | 12.46 | 12.53 | 12.29 | 12.47 | 220,797 | +0.04(+0.32%) |
Jan 16, 2013 | 12.57 | 12.97 | 12.43 | 12.43 | 272,108 | -0.21(-1.66%) |
Jan 15, 2013 | 12.34 | 12.66 | 12.33 | 12.64 | 320,560 | +0.22(+1.77%) |
Jan 14, 2013 | 12.27 | 12.45 | 12.26 | 12.42 | 356,867 | +0.05(+0.40%) |
Jan 11, 2013 | 12.48 | 12.50 | 12.19 | 12.37 | 187,248 | -0.11(-0.88%) |
Jan 10, 2013 | 12.25 | 12.54 | 12.18 | 12.48 | 308,666 | +0.31(+2.55%) |
Jan 09, 2013 | 12.09 | 12.23 | 11.91 | 12.17 | 461,737 | +0.15(+1.25%) |
Jan 08, 2013 | 12.53 | 12.56 | 11.96 | 12.02 | 745,975 | -0.51(-4.07%) |
Jan 07, 2013 | 12.22 | 12.54 | 12.15 | 12.53 | 314,412 | +0.18(+1.46%) |
Jan 04, 2013 | 12.20 | 12.43 | 12.06 | 12.35 | 305,498 | +0.22(+1.81%) |
Jan 03, 2013 | 12.07 | 12.27 | 11.90 | 12.13 | 242,432 | +0.04(+0.33%) |
Jan 02, 2013 | 12.11 | 12.28 | 11.79 | 12.09 | 704,635 | +0.30(+2.54%) |
Dec 31, 2012 | 11.37 | 11.81 | 11.22 | 11.79 | 528,899 | +0.41(+3.60%) |
Dec 28, 2012 | 11.35 | 11.50 | 11.25 | 11.38 | 323,675 | -0.06(-0.52%) |
Dec 27, 2012 | 11.48 | 11.67 | 11.25 | 11.44 | 334,863 | -0.05(-0.44%) |
Dec 26, 2012 | 11.58 | 11.62 | 11.37 | 11.49 | 186,735 | -0.06(-0.52%) |
Dec 24, 2012 | 11.60 | 11.65 | 11.43 | 11.55 | 96,255 | -0.07(-0.60%) |
Dec 21, 2012 | 11.59 | 11.74 | 11.31 | 11.62 | 1,145,443 | -0.01(-0.09%) |
Dec 20, 2012 | 11.93 | 11.93 | 11.59 | 11.63 | 404,841 | -0.32(-2.68%) |
Dec 19, 2012 | 11.73 | 11.98 | 11.57 | 11.95 | 647,220 | +0.21(+1.79%) |
Dec 18, 2012 | 11.24 | 11.81 | 11.20 | 11.74 | 594,305 | +0.54(+4.82%) |
Dec 17, 2012 | 11.40 | 11.52 | 11.10 | 11.20 | 687,016 | -0.17(-1.50%) |
Dec 14, 2012 | 11.11 | 11.42 | 11.11 | 11.37 | 335,543 | +0.26(+2.34%) |
Dec 13, 2012 | 11.12 | 11.24 | 10.92 | 11.11 | 410,110 | -0.05(-0.45%) |
Dec 12, 2012 | 11.12 | 11.32 | 11.01 | 11.16 | 397,416 | +0.10(+0.90%) |
Dec 11, 2012 | 11.08 | 11.48 | 11.00 | 11.06 | 400,364 | +0.03(+0.27%) |
Dec 10, 2012 | 10.69 | 11.04 | 10.69 | 11.03 | 639,145 | +0.33(+3.08%) |
Dec 07, 2012 | 10.83 | 10.88 | 10.54 | 10.70 | 1,654,317 | -0.09(-0.83%) |
Dec 06, 2012 | 10.81 | 10.82 | 10.62 | 10.79 | 464,446 | -0.07(-0.64%) |
Dec 05, 2012 | 10.93 | 10.95 | 10.65 | 10.86 | 535,113 | -0.02(-0.18%) |
Dec 04, 2012 | 10.70 | 10.89 | 10.58 | 10.88 | 702,111 | +0.18(+1.68%) |
Nov 30, 2012 | 10.66 | 10.84 | 10.50 | 10.70 | 556,445 | +0.07(+0.66%) |
Nov 29, 2012 | 10.47 | 10.72 | 10.30 | 10.63 | 689,397 | +0.26(+2.51%) |
Nov 28, 2012 | 10.24 | 10.40 | 10.05 | 10.37 | 392,213 | +0.05(+0.48%) |
Nov 27, 2012 | 10.53 | 10.64 | 10.31 | 10.32 | 263,413 | -0.23(-2.18%) |
Nov 26, 2012 | 10.58 | 10.82 | 10.33 | 10.55 | 309,378 | -0.05(-0.47%) |
Nov 23, 2012 | 10.64 | 10.67 | 10.50 | 10.60 | 152,148 | -0.04(-0.38%) |
Nov 21, 2012 | 10.74 | 11.02 | 10.59 | 10.64 | 427,468 | -0.11(-1.02%) |
Nov 20, 2012 | 10.96 | 11.05 | 10.28 | 10.75 | 639,880 | -0.28(-2.54%) |
Nov 19, 2012 | 10.84 | 11.14 | 10.64 | 11.03 | 336,250 | +0.27(+2.51%) |
Nov 16, 2012 | 10.61 | 10.87 | 10.39 | 10.76 | 337,981 | +0.11(+1.03%) |
Nov 15, 2012 | 10.76 | 10.89 | 10.51 | 10.65 | 308,456 | -0.11(-1.02%) |
Nov 14, 2012 | 11.11 | 11.24 | 10.60 | 10.76 | 470,238 | -0.35(-3.15%) |
Nov 13, 2012 | 11.63 | 11.67 | 11.06 | 11.11 | 399,169 | -0.60(-5.12%) |
Nov 12, 2012 | 11.94 | 12.14 | 11.71 | 11.71 | 264,610 | -0.13(-1.10%) |
Nov 09, 2012 | 12.09 | 12.17 | 11.80 | 11.84 | 1,544,587 | -0.30(-2.47%) |
Nov 08, 2012 | 12.06 | 12.18 | 12.01 | 12.14 | 439,255 | +0.05(+0.41%) |
Nov 07, 2012 | 12.85 | 13.06 | 11.75 | 12.09 | 742,859 | -1.10(-8.34%) |
Nov 06, 2012 | 13.24 | 13.28 | 12.96 | 13.19 | 516,825 | +0.16(+1.23%) |
Nov 05, 2012 | 12.77 | 13.19 | 12.77 | 13.03 | 131,118 | +0.29(+2.28%) |
Nov 02, 2012 | 13.16 | 13.19 | 12.63 | 12.74 | 493,677 | -0.40(-3.04%) |
Nov 01, 2012 | 12.75 | 13.32 | 12.75 | 13.14 | 556,983 | +0.46(+3.63%) |
Oct 31, 2012 | 13.14 | 13.14 | 12.39 | 12.68 | 372,640 | -0.46(-3.50%) |
Oct 26, 2012 | 13.75 | 13.14 | 13.14 | 13.14 | 220,100 | -0.58(-4.23%) |
Oct 25, 2012 | 14.11 | 14.11 | 13.62 | 13.72 | 229,825 | -0.25(-1.79%) |
Oct 24, 2012 | 14.02 | 14.27 | 13.88 | 13.97 | 114,623 | +0.00(+0.00%) |
Oct 23, 2012 | 13.98 | 14.09 | 13.74 | 13.97 | 151,027 | -0.03(-0.21%) |
Oct 19, 2012 | 14.43 | 14.54 | 13.90 | 14.00 | 273,358 | -0.49(-3.38%) |
Oct 18, 2012 | 14.80 | 14.80 | 14.44 | 14.49 | 174,538 | -0.29(-1.96%) |
Oct 17, 2012 | 14.54 | 14.83 | 14.45 | 14.78 | 216,944 | +0.31(+2.14%) |
Oct 16, 2012 | 14.61 | 14.61 | 14.41 | 14.47 | 177,631 | -0.02(-0.14%) |
Oct 15, 2012 | 14.60 | 14.72 | 14.26 | 14.49 | 176,752 | -0.10(-0.69%) |
Oct 12, 2012 | 14.61 | 14.81 | 14.49 | 14.59 | 197,085 | -0.01(-0.07%) |
Oct 11, 2012 | 14.53 | 14.79 | 14.42 | 14.60 | 166,801 | +0.18(+1.25%) |
Oct 10, 2012 | 14.12 | 14.43 | 14.12 | 14.42 | 236,677 | +0.34(+2.41%) |
Oct 09, 2012 | 14.56 | 14.63 | 14.05 | 14.08 | 275,980 | -0.47(-3.23%) |
Oct 08, 2012 | 14.38 | 14.60 | 14.27 | 14.55 | 205,661 | +0.09(+0.62%) |
Oct 05, 2012 | 14.54 | 14.85 | 14.36 | 14.46 | 208,415 | -0.03(-0.21%) |
Oct 04, 2012 | 14.56 | 14.62 | 14.34 | 14.49 | 169,273 | +0.01(+0.07%) |
Oct 03, 2012 | 14.81 | 14.81 | 14.41 | 14.48 | 155,956 | -0.34(-2.29%) |
Oct 02, 2012 | 14.78 | 14.84 | 14.63 | 14.82 | 176,788 | +0.15(+1.02%) |
Oct 01, 2012 | 14.73 | 14.85 | 14.40 | 14.67 | 504,326 | +0.10(+0.69%) |
Sep 28, 2012 | 14.66 | 14.77 | 14.49 | 14.57 | 271,147 | -0.20(-1.35%) |
Sep 27, 2012 | 14.71 | 14.86 | 14.39 | 14.77 | 268,946 | +0.10(+0.68%) |
Sep 26, 2012 | 14.52 | 14.78 | 14.37 | 14.67 | 285,085 | +0.19(+1.31%) |
Sep 25, 2012 | 14.70 | 14.88 | 14.43 | 14.48 | 213,722 | -0.13(-0.89%) |
Sep 24, 2012 | 14.64 | 14.85 | 14.47 | 14.61 | 213,775 | -0.08(-0.54%) |
Sep 21, 2012 | 15.04 | 15.11 | 14.52 | 14.69 | 949,326 | -0.14(-0.95%) |
Sep 20, 2012 | 14.91 | 15.01 | 14.83 | 14.83 | 160,965 | -0.21(-1.39%) |
Sep 19, 2012 | 14.83 | 15.19 | 14.78 | 15.04 | 205,850 | +0.26(+1.76%) |
Sep 18, 2012 | 14.55 | 14.80 | 14.55 | 14.78 | 711,866 | +0.18(+1.23%) |
Sep 17, 2012 | 14.89 | 14.90 | 14.31 | 14.60 | 397,292 | -0.36(-2.41%) |
Sep 14, 2012 | 14.74 | 15.08 | 14.64 | 14.96 | 360,315 | +0.22(+1.49%) |
Sep 13, 2012 | 14.67 | 14.89 | 14.59 | 14.74 | 279,066 | +0.06(+0.41%) |
Sep 12, 2012 | 14.57 | 14.71 | 14.47 | 14.68 | 229,898 | +0.10(+0.69%) |
Sep 11, 2012 | 14.53 | 14.78 | 14.37 | 14.58 | 169,451 | +0.04(+0.28%) |
Sep 10, 2012 | 14.60 | 14.77 | 14.45 | 14.54 | 229,185 | -0.06(-0.41%) |
Sep 07, 2012 | 14.72 | 14.73 | 14.42 | 14.60 | 276,754 | -0.06(-0.41%) |
Sep 06, 2012 | 14.46 | 14.76 | 14.35 | 14.66 | 351,205 | +0.33(+2.30%) |
Sep 05, 2012 | 14.27 | 14.44 | 13.99 | 14.33 | 483,852 | +0.10(+0.70%) |
Sep 04, 2012 | 14.07 | 14.40 | 13.95 | 14.23 | 424,759 | +0.12(+0.85%) |
Aug 31, 2012 | 14.33 | 14.33 | 14.01 | 14.11 | 231,733 | -0.12(-0.84%) |
Aug 30, 2012 | 14.50 | 14.62 | 14.22 | 14.23 | 303,279 | -0.42(-2.87%) |
Aug 29, 2012 | 14.50 | 14.80 | 14.49 | 14.65 | 351,155 | +0.24(+1.67%) |
Aug 27, 2012 | 13.99 | 14.42 | 13.86 | 14.41 | 482,041 | +0.48(+3.45%) |
Aug 24, 2012 | 13.55 | 13.99 | 13.55 | 13.93 | 338,126 | +0.35(+2.58%) |
Aug 23, 2012 | 13.64 | 13.70 | 13.52 | 13.58 | 269,755 | -0.09(-0.66%) |
Aug 22, 2012 | 13.54 | 13.81 | 13.54 | 13.67 | 217,039 | +0.00(+0.00%) |
Aug 21, 2012 | 13.78 | 13.96 | 13.56 | 13.67 | 246,604 | -0.11(-0.80%) |
Aug 20, 2012 | 13.76 | 13.85 | 13.62 | 13.78 | 517,215 | -0.05(-0.36%) |
Aug 17, 2012 | 13.68 | 13.84 | 13.60 | 13.83 | 305,224 | +0.11(+0.80%) |
Aug 16, 2012 | 13.72 | 13.80 | 13.50 | 13.72 | 474,219 | +0.00(+0.00%) |
Aug 15, 2012 | 13.41 | 13.77 | 13.38 | 13.72 | 492,299 | +0.24(+1.78%) |
Aug 14, 2012 | 13.71 | 13.75 | 13.39 | 13.48 | 378,322 | -0.08(-0.59%) |
Aug 13, 2012 | 13.68 | 13.85 | 13.49 | 13.56 | 308,778 | -0.18(-1.31%) |
Aug 10, 2012 | 13.50 | 13.97 | 13.45 | 13.74 | 517,010 | +0.23(+1.70%) |
Aug 09, 2012 | 13.69 | 13.92 | 13.50 | 13.51 | 413,766 | -0.27(-1.96%) |
Aug 08, 2012 | 13.64 | 14.24 | 13.61 | 13.78 | 453,438 | +0.05(+0.36%) |
Aug 07, 2012 | 13.82 | 14.04 | 13.61 | 13.73 | 536,177 | -0.06(-0.44%) |
Aug 06, 2012 | 13.73 | 14.17 | 13.26 | 13.79 | 537,659 | +0.02(+0.15%) |
Aug 03, 2012 | 14.27 | 14.81 | 12.83 | 13.77 | 2,123,064 | -0.35(-2.48%) |
Aug 02, 2012 | 13.85 | 14.22 | 13.61 | 14.12 | 488,433 | +0.18(+1.29%) |
Aug 01, 2012 | 14.25 | 14.51 | 13.86 | 13.94 | 445,809 | -0.28(-1.97%) |
Jul 31, 2012 | 14.18 | 14.64 | 14.16 | 14.22 | 326,963 | +0.03(+0.21%) |
Jul 30, 2012 | 14.80 | 14.91 | 14.16 | 14.19 | 328,624 | -0.60(-4.06%) |
Jul 27, 2012 | 14.45 | 14.85 | 14.23 | 14.79 | 692,851 | +0.47(+3.28%) |
Jul 26, 2012 | 14.52 | 14.73 | 14.13 | 14.32 | 378,597 | +0.05(+0.35%) |
Jul 25, 2012 | 14.13 | 14.42 | 13.93 | 14.27 | 431,064 | +0.27(+1.93%) |
Jul 24, 2012 | 14.06 | 14.86 | 13.90 | 14.00 | 364,560 | +0.05(+0.36%) |
Jul 23, 2012 | 13.50 | 14.09 | 13.44 | 13.95 | 424,343 | +0.34(+2.50%) |
Jul 20, 2012 | 13.78 | 13.84 | 13.51 | 13.61 | 725,427 | -0.78(-5.42%) |
Jul 19, 2012 | 14.23 | 14.45 | 13.97 | 14.39 | 157,834 | +0.19(+1.34%) |
Jul 18, 2012 | 14.14 | 14.45 | 14.11 | 14.20 | 233,947 | +0.00(+0.00%) |
Jul 17, 2012 | 14.33 | 14.44 | 14.06 | 14.20 | 144,977 | -0.07(-0.49%) |
Jul 16, 2012 | 14.28 | 14.38 | 14.12 | 14.27 | 176,632 | -0.08(-0.56%) |
Jul 13, 2012 | 14.08 | 14.42 | 13.96 | 14.35 | 205,676 | +0.26(+1.85%) |
Jul 12, 2012 | 13.64 | 14.17 | 13.51 | 14.09 | 465,877 | +0.40(+2.92%) |
Jul 11, 2012 | 13.85 | 13.99 | 13.61 | 13.69 | 231,351 | -0.15(-1.08%) |
Jul 10, 2012 | 14.12 | 14.24 | 13.77 | 13.84 | 163,502 | -0.19(-1.35%) |
Jul 09, 2012 | 13.89 | 14.12 | 13.58 | 14.03 | 376,804 | +0.08(+0.57%) |
Jul 06, 2012 | 14.08 | 14.31 | 13.82 | 13.95 | 215,004 | -0.29(-2.04%) |
Jul 05, 2012 | 14.19 | 14.35 | 14.10 | 14.24 | 248,077 | -0.04(-0.28%) |
Jul 03, 2012 | 14.00 | 14.29 | 13.84 | 14.28 | 214,218 | +0.33(+2.37%) |
Jul 02, 2012 | 13.42 | 13.95 | 13.24 | 13.95 | 784,729 | +0.48(+3.56%) |
Jun 29, 2012 | 13.56 | 13.61 | 13.37 | 13.47 | 488,899 | +0.14(+1.05%) |
Jun 28, 2012 | 13.36 | 13.59 | 13.00 | 13.33 | 552,316 | -0.17(-1.26%) |
Jun 27, 2012 | 13.31 | 13.57 | 13.03 | 13.50 | 406,770 | +0.24(+1.81%) |
Jun 26, 2012 | 13.26 | 13.61 | 13.08 | 13.26 | 923,389 | +0.06(+0.47%) |
Jun 25, 2012 | 13.44 | 14.23 | 13.10 | 13.20 | 2,444,503 | -3.81(-22.41%) |
Jun 22, 2012 | 16.25 | 17.09 | 16.15 | 17.01 | 1,686,297 | +0.78(+4.81%) |
Jun 21, 2012 | 15.97 | 16.30 | 15.94 | 16.23 | 522,457 | +0.28(+1.76%) |
Jun 20, 2012 | 15.86 | 16.09 | 15.68 | 15.95 | 379,986 | +0.01(+0.06%) |
Jun 19, 2012 | 15.81 | 16.00 | 15.81 | 15.94 | 575,602 | +0.23(+1.46%) |
Jun 18, 2012 | 15.49 | 15.96 | 15.43 | 15.71 | 640,791 | +0.16(+1.03%) |
Jun 15, 2012 | 14.91 | 15.60 | 14.80 | 15.55 | 1,717,558 | +0.62(+4.15%) |
Jun 14, 2012 | 14.63 | 14.99 | 14.50 | 14.93 | 350,081 | +0.22(+1.50%) |
Jun 13, 2012 | 14.84 | 15.16 | 14.50 | 14.71 | 356,243 | -0.16(-1.08%) |
Jun 12, 2012 | 14.39 | 14.94 | 14.19 | 14.87 | 300,024 | +0.53(+3.70%) |
Jun 11, 2012 | 14.84 | 14.85 | 14.27 | 14.34 | 385,830 | -0.40(-2.71%) |
Jun 08, 2012 | 14.93 | 15.09 | 14.64 | 14.74 | 348,051 | -0.27(-1.80%) |
Jun 07, 2012 | 14.92 | 15.13 | 14.71 | 15.01 | 428,799 | +0.23(+1.56%) |
Jun 06, 2012 | 14.50 | 14.80 | 14.32 | 14.78 | 583,418 | +0.37(+2.57%) |
Jun 05, 2012 | 14.04 | 14.50 | 13.97 | 14.41 | 369,054 | +0.35(+2.49%) |
Jun 04, 2012 | 13.82 | 14.16 | 13.64 | 14.06 | 343,777 | +0.25(+1.81%) |
Jun 01, 2012 | 13.49 | 13.93 | 13.30 | 13.81 | 688,991 | +0.02(+0.15%) |
May 31, 2012 | 13.84 | 13.99 | 13.51 | 13.79 | 314,365 | -0.04(-0.29%) |
May 30, 2012 | 13.81 | 13.96 | 13.71 | 13.83 | 287,035 | -0.14(-1.00%) |
May 29, 2012 | 13.93 | 14.19 | 13.71 | 13.97 | 228,207 | +0.19(+1.38%) |
May 25, 2012 | 13.72 | 13.96 | 13.55 | 13.78 | 214,740 | +0.00(+0.00%) |
May 24, 2012 | 14.10 | 14.15 | 13.52 | 13.78 | 333,668 | -0.24(-1.71%) |
May 23, 2012 | 13.90 | 14.12 | 13.74 | 14.02 | 397,627 | -0.09(-0.64%) |
May 22, 2012 | 14.38 | 14.53 | 13.85 | 14.11 | 614,819 | -0.27(-1.88%) |
May 21, 2012 | 13.87 | 14.55 | 13.80 | 14.38 | 538,453 | +0.55(+3.98%) |
May 18, 2012 | 13.99 | 14.15 | 13.50 | 13.83 | 524,947 | -0.14(-1.00%) |
May 17, 2012 | 14.00 | 14.26 | 13.91 | 13.97 | 681,586 | -0.04(-0.29%) |
May 16, 2012 | 14.15 | 14.28 | 13.96 | 14.01 | 270,747 | -0.10(-0.71%) |
May 15, 2012 | 14.12 | 14.26 | 13.93 | 14.11 | 310,839 | -0.04(-0.28%) |
May 14, 2012 | 14.07 | 14.41 | 14.07 | 14.15 | 387,617 | -0.11(-0.77%) |
May 11, 2012 | 14.02 | 14.65 | 13.91 | 14.26 | 277,495 | +0.14(+0.99%) |
May 10, 2012 | 13.94 | 14.23 | 13.90 | 14.12 | 186,926 | +0.28(+2.02%) |
May 09, 2012 | 13.80 | 14.03 | 13.66 | 13.84 | 285,563 | -0.08(-0.57%) |
May 08, 2012 | 13.73 | 14.01 | 13.64 | 13.92 | 256,773 | +0.11(+0.80%) |
May 07, 2012 | 13.78 | 14.14 | 13.45 | 13.81 | 323,775 | -0.05(-0.36%) |
May 04, 2012 | 14.55 | 14.62 | 13.76 | 13.86 | 796,203 | -0.84(-5.71%) |
May 03, 2012 | 15.79 | 15.85 | 14.65 | 14.70 | 649,878 | -1.17(-7.37%) |
May 02, 2012 | 15.70 | 15.89 | 15.46 | 15.87 | 302,490 | +0.12(+0.76%) |
May 01, 2012 | 15.89 | 16.21 | 15.75 | 15.75 | 347,342 | -0.13(-0.82%) |
Apr 30, 2012 | 16.11 | 16.11 | 15.75 | 15.88 | 270,580 | -0.22(-1.37%) |
Apr 27, 2012 | 15.81 | 16.12 | 15.67 | 16.10 | 199,686 | +0.29(+1.83%) |
Apr 26, 2012 | 15.92 | 15.95 | 15.71 | 15.81 | 254,052 | -0.11(-0.69%) |
Apr 25, 2012 | 15.68 | 15.97 | 15.55 | 15.92 | 323,433 | +0.43(+2.78%) |
Apr 24, 2012 | 15.33 | 15.62 | 15.28 | 15.49 | 229,809 | +0.16(+1.04%) |
Apr 23, 2012 | 15.70 | 15.70 | 15.25 | 15.33 | 353,073 | -0.50(-3.16%) |
Apr 20, 2012 | 15.41 | 15.87 | 15.12 | 15.83 | 540,348 | +0.73(+4.83%) |
Apr 19, 2012 | 14.69 | 15.46 | 14.69 | 15.10 | 426,078 | +0.50(+3.42%) |
Apr 18, 2012 | 14.80 | 14.94 | 14.59 | 14.60 | 310,720 | -0.26(-1.75%) |
Apr 17, 2012 | 14.53 | 15.06 | 14.51 | 14.86 | 272,892 | +0.41(+2.84%) |
Apr 16, 2012 | 14.40 | 14.57 | 14.08 | 14.45 | 326,204 | +0.09(+0.63%) |
Apr 13, 2012 | 14.77 | 14.91 | 14.21 | 14.36 | 459,066 | -0.45(-3.04%) |
Apr 12, 2012 | 15.12 | 15.27 | 14.78 | 14.81 | 361,468 | -0.26(-1.73%) |
Apr 11, 2012 | 14.96 | 15.33 | 14.86 | 15.07 | 310,770 | +0.25(+1.69%) |
Apr 10, 2012 | 15.39 | 15.72 | 14.75 | 14.82 | 517,733 | -0.59(-3.83%) |
Apr 09, 2012 | 15.63 | 16.12 | 15.40 | 15.41 | 268,008 | -0.63(-3.93%) |
Apr 05, 2012 | 15.91 | 16.19 | 15.91 | 16.04 | 401,983 | -0.17(-1.05%) |
Apr 04, 2012 | 15.94 | 16.26 | 15.78 | 16.21 | 399,942 | -0.04(-0.25%) |
Apr 03, 2012 | 16.08 | 16.48 | 16.07 | 16.25 | 402,570 | +0.17(+1.06%) |
Apr 02, 2012 | 15.34 | 16.11 | 15.33 | 16.08 | 720,536 | +0.76(+4.96%) |
Mar 30, 2012 | 15.57 | 15.71 | 15.17 | 15.32 | 343,510 | -0.12(-0.78%) |
Mar 29, 2012 | 15.23 | 15.49 | 15.19 | 15.44 | 338,927 | +0.10(+0.65%) |
Mar 28, 2012 | 15.39 | 15.65 | 15.09 | 15.34 | 229,170 | +0.00(+0.00%) |
Mar 27, 2012 | 15.97 | 15.97 | 15.33 | 15.34 | 295,032 | -0.60(-3.76%) |
Mar 26, 2012 | 15.73 | 15.98 | 15.68 | 15.94 | 419,704 | +0.34(+2.18%) |
Mar 23, 2012 | 15.51 | 15.65 | 15.33 | 15.60 | 256,181 | +0.04(+0.26%) |
Mar 22, 2012 | 15.44 | 15.61 | 15.28 | 15.56 | 284,488 | +0.01(+0.06%) |
Mar 21, 2012 | 15.30 | 15.65 | 15.27 | 15.55 | 345,821 | +0.32(+2.10%) |
Mar 20, 2012 | 15.49 | 15.55 | 15.21 | 15.23 | 350,722 | -0.36(-2.31%) |
Mar 19, 2012 | 15.52 | 15.80 | 15.33 | 15.59 | 383,047 | +0.00(+0.00%) |
Mar 16, 2012 | 15.56 | 15.76 | 15.40 | 15.59 | 789,337 | +0.09(+0.58%) |
Mar 15, 2012 | 15.53 | 15.59 | 15.21 | 15.50 | 310,541 | -0.04(-0.26%) |
Mar 14, 2012 | 15.57 | 15.64 | 15.43 | 15.54 | 751,584 | -0.04(-0.26%) |
Mar 13, 2012 | 15.21 | 15.60 | 15.15 | 15.58 | 447,011 | +0.48(+3.18%) |
Mar 12, 2012 | 15.03 | 15.23 | 14.93 | 15.10 | 640,269 | +0.03(+0.20%) |
Mar 09, 2012 | 14.93 | 15.28 | 14.81 | 15.07 | 598,432 | +0.11(+0.74%) |
Mar 08, 2012 | 14.83 | 15.08 | 14.72 | 14.96 | 422,938 | +0.16(+1.08%) |
Mar 07, 2012 | 14.53 | 14.93 | 14.53 | 14.80 | 512,822 | +0.32(+2.21%) |
Mar 06, 2012 | 14.58 | 14.75 | 14.29 | 14.48 | 604,643 | -0.26(-1.76%) |
Mar 05, 2012 | 14.60 | 14.93 | 14.53 | 14.74 | 601,947 | +0.14(+0.96%) |
Mar 02, 2012 | 14.78 | 15.00 | 14.50 | 14.60 | 499,300 | -0.16(-1.08%) |
Mar 01, 2012 | 14.75 | 15.24 | 14.74 | 14.76 | 378,140 | +0.10(+0.68%) |
Feb 29, 2012 | 15.17 | 15.28 | 14.64 | 14.66 | 541,175 | -0.51(-3.36%) |
Feb 28, 2012 | 14.90 | 15.25 | 14.75 | 15.17 | 605,312 | +0.20(+1.34%) |
Feb 27, 2012 | 15.50 | 15.66 | 14.94 | 14.97 | 592,716 | -0.74(-4.71%) |
Feb 24, 2012 | 15.71 | 15.79 | 15.28 | 15.71 | 635,857 | -0.09(-0.57%) |
Feb 23, 2012 | 15.16 | 15.84 | 15.07 | 15.80 | 780,465 | +0.72(+4.77%) |
Feb 22, 2012 | 15.11 | 15.17 | 14.76 | 15.08 | 706,376 | -0.06(-0.40%) |
Feb 21, 2012 | 15.26 | 15.42 | 15.06 | 15.14 | 709,769 | -0.02(-0.13%) |
Feb 17, 2012 | 15.81 | 15.83 | 15.08 | 15.16 | 548,370 | -0.58(-3.68%) |
Feb 16, 2012 | 15.00 | 15.83 | 15.00 | 15.74 | 697,746 | +0.79(+5.28%) |
Feb 15, 2012 | 15.47 | 15.48 | 14.92 | 14.95 | 680,761 | -0.49(-3.17%) |
Feb 14, 2012 | 15.32 | 15.45 | 15.19 | 15.44 | 641,659 | -0.01(-0.06%) |
Feb 13, 2012 | 15.32 | 15.58 | 15.30 | 15.45 | 698,433 | +0.18(+1.21%) |
Feb 10, 2012 | 15.41 | 15.45 | 15.04 | 15.27 | 1,001,128 | -0.34(-2.21%) |
Feb 09, 2012 | 15.02 | 16.01 | 14.83 | 15.61 | 2,076,421 | -0.55(-3.40%) |
Feb 08, 2012 | 16.08 | 16.34 | 15.88 | 16.16 | 615,857 | +0.04(+0.25%) |
Feb 07, 2012 | 16.45 | 16.62 | 16.00 | 16.12 | 876,215 | -0.26(-1.59%) |
Feb 06, 2012 | 16.49 | 16.54 | 16.15 | 16.38 | 671,097 | -0.17(-1.03%) |
Feb 03, 2012 | 16.34 | 16.81 | 16.34 | 16.55 | 1,028,062 | +0.35(+2.16%) |
Feb 02, 2012 | 16.08 | 16.34 | 15.83 | 16.20 | 761,197 | +0.17(+1.06%) |