Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 19.36 | 19.36 | 18.69 | 19.30 | 14,593 | +0.02(+0.09%) |
Oct 26, 2012 | 18.91 | 19.28 | 19.28 | 19.28 | 4,424 | -0.03(-0.18%) |
Oct 25, 2012 | 19.15 | 19.62 | 19.15 | 19.32 | 6,120 | +0.42(+2.23%) |
Oct 24, 2012 | 19.51 | 19.51 | 18.61 | 18.90 | 28,541 | -0.60(-3.08%) |
Oct 23, 2012 | 19.64 | 19.72 | 18.61 | 19.50 | 23,449 | -0.50(-2.49%) |
Oct 19, 2012 | 19.76 | 20.26 | 18.90 | 20.00 | 48,601 | +0.15(+0.78%) |
Oct 18, 2012 | 19.70 | 21.12 | 19.29 | 19.84 | 53,110 | -0.04(-0.22%) |
Oct 17, 2012 | 19.50 | 20.12 | 19.07 | 19.88 | 38,336 | +0.27(+1.36%) |
Oct 16, 2012 | 18.98 | 19.68 | 18.47 | 19.62 | 50,321 | +0.70(+3.72%) |
Oct 15, 2012 | 18.84 | 19.03 | 18.35 | 18.91 | 40,437 | +0.08(+0.41%) |
Oct 12, 2012 | 18.04 | 18.98 | 17.93 | 18.84 | 34,865 | +0.73(+4.03%) |
Oct 11, 2012 | 17.06 | 18.18 | 16.97 | 18.11 | 31,155 | +1.05(+6.14%) |
Oct 10, 2012 | 16.63 | 17.09 | 16.63 | 17.06 | 19,646 | +0.51(+3.06%) |
Oct 09, 2012 | 16.70 | 16.83 | 16.41 | 16.55 | 7,851 | -0.12(-0.72%) |
Oct 08, 2012 | 16.61 | 16.83 | 16.39 | 16.67 | 12,144 | +0.10(+0.62%) |
Oct 05, 2012 | 16.75 | 16.75 | 16.35 | 16.57 | 5,222 | -0.18(-1.08%) |
Oct 04, 2012 | 16.32 | 16.75 | 16.32 | 16.75 | 8,171 | +0.46(+2.85%) |
Oct 03, 2012 | 15.46 | 16.46 | 15.46 | 16.29 | 22,752 | +0.87(+5.63%) |
Oct 02, 2012 | 15.68 | 15.68 | 15.34 | 15.42 | 9,217 | -0.26(-1.64%) |
Oct 01, 2012 | 15.89 | 15.89 | 15.55 | 15.68 | 14,759 | -0.15(-0.98%) |
Sep 28, 2012 | 15.52 | 15.91 | 15.46 | 15.83 | 13,359 | +0.16(+1.04%) |
Sep 27, 2012 | 15.56 | 15.68 | 15.29 | 15.67 | 8,599 | +0.27(+1.73%) |
Sep 26, 2012 | 16.00 | 16.23 | 15.39 | 15.40 | 17,177 | -0.52(-3.24%) |
Sep 25, 2012 | 16.12 | 16.35 | 15.91 | 15.92 | 20,802 | -0.12(-0.75%) |
Sep 24, 2012 | 16.16 | 16.30 | 15.75 | 16.04 | 14,038 | -0.46(-2.81%) |
Sep 21, 2012 | 15.84 | 16.50 | 15.78 | 16.50 | 35,212 | +0.95(+6.13%) |
Sep 20, 2012 | 15.48 | 16.05 | 15.47 | 15.55 | 9,294 | -0.06(-0.39%) |
Sep 19, 2012 | 16.24 | 16.31 | 15.58 | 15.61 | 12,086 | -0.64(-3.96%) |
Sep 18, 2012 | 15.49 | 16.32 | 15.49 | 16.25 | 9,617 | +0.57(+3.61%) |
Sep 17, 2012 | 15.30 | 15.72 | 15.30 | 15.68 | 13,975 | +0.22(+1.44%) |
Sep 14, 2012 | 15.68 | 15.68 | 15.25 | 15.46 | 14,596 | -0.21(-1.32%) |
Sep 13, 2012 | 15.45 | 15.68 | 15.09 | 15.67 | 20,643 | +0.23(+1.50%) |
Sep 12, 2012 | 15.46 | 15.46 | 15.41 | 15.43 | 3,001 | +0.06(+0.39%) |
Sep 11, 2012 | 15.46 | 15.46 | 14.92 | 15.37 | 17,277 | -0.35(-2.24%) |
Sep 10, 2012 | 15.38 | 15.73 | 15.31 | 15.73 | 17,184 | +0.27(+1.72%) |
Sep 07, 2012 | 15.46 | 15.46 | 15.44 | 15.46 | 8,338 | -0.02(-0.11%) |
Sep 06, 2012 | 15.45 | 15.48 | 15.26 | 15.48 | 23,907 | +0.21(+1.41%) |
Sep 05, 2012 | 15.44 | 15.58 | 15.20 | 15.26 | 11,144 | -0.14(-0.89%) |
Sep 04, 2012 | 15.28 | 15.46 | 15.23 | 15.40 | 5,845 | +0.17(+1.13%) |
Aug 31, 2012 | 15.33 | 15.55 | 15.18 | 15.23 | 4,817 | +0.09(+0.62%) |
Aug 30, 2012 | 15.35 | 15.44 | 15.13 | 15.13 | 2,132 | -0.33(-2.11%) |
Aug 29, 2012 | 15.46 | 15.55 | 15.34 | 15.46 | 13,987 | +0.01(+0.06%) |
Aug 27, 2012 | 15.29 | 15.45 | 15.28 | 15.45 | 5,881 | +0.27(+1.81%) |
Aug 24, 2012 | 15.12 | 15.29 | 14.93 | 15.18 | 2,859 | +0.07(+0.46%) |
Aug 23, 2012 | 14.81 | 15.45 | 14.81 | 15.11 | 6,825 | +0.27(+1.85%) |
Aug 22, 2012 | 15.21 | 15.25 | 14.83 | 14.83 | 2,251 | -0.44(-2.87%) |
Aug 21, 2012 | 15.25 | 15.46 | 15.24 | 15.27 | 15,263 | +0.03(+0.17%) |
Aug 20, 2012 | 15.05 | 15.25 | 15.02 | 15.25 | 4,722 | +0.01(+0.06%) |
Aug 17, 2012 | 15.01 | 15.24 | 14.64 | 15.24 | 10,932 | +0.13(+0.85%) |
Aug 16, 2012 | 14.63 | 15.12 | 14.42 | 15.11 | 5,462 | +0.34(+2.33%) |
Aug 15, 2012 | 14.31 | 14.78 | 14.28 | 14.76 | 6,752 | +0.27(+1.90%) |
Aug 14, 2012 | 14.64 | 14.85 | 14.03 | 14.49 | 6,006 | -0.03(-0.24%) |
Aug 13, 2012 | 15.00 | 15.25 | 14.40 | 14.52 | 9,821 | -0.40(-2.70%) |
Aug 10, 2012 | 15.20 | 15.29 | 14.93 | 14.93 | 6,982 | -0.32(-2.08%) |
Aug 09, 2012 | 15.01 | 15.27 | 14.94 | 15.25 | 7,557 | +0.17(+1.14%) |
Aug 08, 2012 | 15.05 | 15.29 | 14.99 | 15.07 | 4,913 | -0.13(-0.85%) |
Aug 07, 2012 | 15.41 | 15.44 | 14.95 | 15.20 | 12,402 | -0.20(-1.28%) |
Aug 06, 2012 | 15.03 | 15.45 | 15.03 | 15.40 | 12,693 | +0.33(+2.17%) |
Aug 03, 2012 | 14.65 | 15.31 | 14.47 | 15.07 | 9,485 | +1.04(+7.41%) |
Aug 02, 2012 | 14.24 | 14.46 | 13.99 | 14.03 | 9,015 | -0.46(-3.14%) |
Aug 01, 2012 | 15.39 | 15.45 | 14.48 | 14.49 | 21,390 | -0.88(-5.75%) |
Jul 31, 2012 | 14.89 | 15.39 | 14.84 | 15.37 | 13,320 | +0.50(+3.35%) |
Jul 30, 2012 | 15.08 | 15.36 | 14.88 | 14.88 | 2,668 | -0.24(-1.59%) |
Jul 27, 2012 | 14.56 | 15.30 | 14.56 | 15.12 | 11,580 | +0.34(+2.33%) |
Jul 26, 2012 | 14.81 | 14.98 | 14.68 | 14.77 | 4,576 | +0.30(+2.08%) |
Jul 25, 2012 | 14.80 | 14.89 | 14.24 | 14.47 | 5,895 | +0.00(+0.00%) |
Jul 24, 2012 | 14.57 | 14.98 | 14.07 | 14.47 | 12,101 | -0.06(-0.41%) |
Jul 23, 2012 | 14.69 | 15.08 | 14.40 | 14.53 | 9,197 | -0.17(-1.17%) |
Jul 20, 2012 | 14.69 | 15.22 | 14.69 | 14.70 | 8,848 | -0.18(-1.21%) |
Jul 19, 2012 | 15.46 | 15.46 | 14.89 | 14.89 | 10,833 | -0.58(-3.72%) |
Jul 18, 2012 | 15.41 | 15.46 | 14.89 | 15.46 | 10,624 | +0.08(+0.50%) |
Jul 17, 2012 | 15.37 | 15.46 | 14.98 | 15.38 | 11,259 | +0.08(+0.51%) |
Jul 16, 2012 | 15.41 | 15.45 | 15.05 | 15.31 | 14,017 | -0.15(-0.94%) |
Jul 13, 2012 | 14.77 | 15.45 | 14.73 | 15.45 | 14,939 | +0.71(+4.84%) |
Jul 12, 2012 | 14.62 | 14.89 | 14.39 | 14.74 | 17,985 | -0.03(-0.17%) |
Jul 11, 2012 | 14.77 | 14.95 | 14.60 | 14.76 | 12,561 | +0.10(+0.70%) |
Jul 10, 2012 | 14.98 | 15.01 | 14.65 | 14.66 | 19,897 | -0.18(-1.22%) |
Jul 09, 2012 | 14.88 | 15.31 | 14.35 | 14.84 | 5,553 | +0.41(+2.86%) |
Jul 06, 2012 | 14.57 | 14.75 | 14.17 | 14.43 | 7,239 | -0.37(-2.50%) |
Jul 05, 2012 | 15.15 | 15.15 | 14.61 | 14.80 | 11,208 | -0.66(-4.28%) |
Jul 03, 2012 | 15.16 | 15.89 | 15.16 | 15.46 | 31,787 | -0.71(-4.41%) |
Jul 02, 2012 | 13.93 | 16.17 | 13.68 | 16.17 | 31,848 | +2.24(+16.09%) |
Jun 29, 2012 | 13.10 | 13.94 | 12.98 | 13.93 | 29,102 | +1.19(+9.30%) |
Jun 28, 2012 | 13.02 | 13.02 | 12.72 | 12.75 | 8,589 | -0.35(-2.69%) |
Jun 27, 2012 | 12.93 | 13.10 | 12.82 | 13.10 | 15,860 | +0.12(+0.93%) |
Jun 26, 2012 | 12.92 | 13.06 | 12.65 | 12.98 | 27,401 | +0.20(+1.55%) |
Jun 25, 2012 | 12.92 | 13.18 | 12.78 | 12.78 | 6,763 | -0.40(-3.00%) |
Jun 22, 2012 | 12.64 | 13.30 | 12.38 | 13.18 | 167,455 | +0.54(+4.28%) |
Jun 21, 2012 | 12.56 | 12.74 | 12.33 | 12.63 | 37,694 | +0.12(+0.96%) |
Jun 20, 2012 | 12.74 | 12.76 | 12.17 | 12.51 | 20,578 | -0.21(-1.62%) |
Jun 19, 2012 | 12.43 | 12.76 | 12.35 | 12.72 | 21,106 | +0.39(+3.13%) |
Jun 18, 2012 | 12.80 | 12.80 | 12.28 | 12.33 | 37,321 | -0.34(-2.71%) |
Jun 15, 2012 | 12.39 | 12.82 | 12.39 | 12.68 | 48,017 | +0.16(+1.30%) |
Jun 14, 2012 | 12.37 | 12.54 | 12.29 | 12.51 | 13,647 | +0.23(+1.89%) |
Jun 13, 2012 | 12.40 | 12.45 | 12.21 | 12.28 | 12,956 | -0.10(-0.83%) |
Jun 12, 2012 | 12.50 | 12.54 | 12.30 | 12.39 | 13,679 | +0.21(+1.76%) |
Jun 11, 2012 | 13.17 | 13.17 | 12.13 | 12.17 | 18,690 | -0.80(-6.16%) |
Jun 08, 2012 | 12.76 | 13.13 | 12.73 | 12.97 | 6,106 | +0.14(+1.07%) |
Jun 07, 2012 | 13.05 | 13.15 | 12.69 | 12.83 | 18,203 | -0.09(-0.73%) |
Jun 06, 2012 | 12.88 | 13.12 | 12.55 | 12.93 | 23,407 | +0.07(+0.53%) |
Jun 05, 2012 | 12.90 | 13.22 | 12.79 | 12.86 | 18,319 | -0.07(-0.53%) |
Jun 04, 2012 | 13.10 | 13.31 | 12.88 | 12.93 | 9,574 | -0.17(-1.31%) |
Jun 01, 2012 | 13.11 | 13.23 | 12.90 | 13.10 | 24,068 | -0.12(-0.91%) |
May 31, 2012 | 13.24 | 13.30 | 13.10 | 13.22 | 16,286 | +0.08(+0.59%) |
May 30, 2012 | 12.99 | 13.31 | 12.99 | 13.14 | 7,061 | +0.06(+0.46%) |
May 29, 2012 | 13.29 | 13.31 | 13.02 | 13.08 | 8,890 | -0.01(-0.07%) |
May 25, 2012 | 13.31 | 13.52 | 13.02 | 13.09 | 10,202 | -0.14(-1.04%) |
May 24, 2012 | 13.29 | 13.60 | 13.17 | 13.23 | 7,219 | -0.07(-0.52%) |
May 23, 2012 | 13.21 | 13.53 | 12.88 | 13.30 | 10,566 | +0.05(+0.39%) |
May 22, 2012 | 13.60 | 13.73 | 13.20 | 13.24 | 8,522 | -0.35(-2.59%) |
May 21, 2012 | 12.92 | 13.65 | 12.92 | 13.60 | 9,169 | +0.70(+5.39%) |
May 18, 2012 | 12.85 | 13.26 | 12.79 | 12.90 | 12,423 | +0.09(+0.67%) |
May 17, 2012 | 13.55 | 13.60 | 12.78 | 12.82 | 12,039 | -0.64(-4.73%) |
May 16, 2012 | 13.78 | 13.78 | 13.45 | 13.45 | 4,474 | -0.22(-1.63%) |
May 15, 2012 | 13.65 | 13.90 | 13.60 | 13.67 | 8,798 | +0.15(+1.08%) |
May 14, 2012 | 13.71 | 13.71 | 13.50 | 13.53 | 12,488 | -0.13(-0.94%) |
May 11, 2012 | 13.75 | 13.97 | 13.53 | 13.66 | 15,411 | -0.26(-1.85%) |
May 10, 2012 | 13.99 | 14.09 | 13.84 | 13.91 | 2,113 | +0.07(+0.50%) |
May 09, 2012 | 14.09 | 14.16 | 13.85 | 13.85 | 11,719 | -0.21(-1.47%) |
May 08, 2012 | 13.79 | 14.32 | 13.79 | 14.05 | 8,032 | +0.15(+1.11%) |
May 07, 2012 | 13.75 | 14.01 | 13.74 | 13.90 | 5,154 | +0.13(+0.94%) |
May 04, 2012 | 14.03 | 14.40 | 13.77 | 13.77 | 15,853 | -0.26(-1.84%) |
May 03, 2012 | 13.81 | 14.13 | 13.71 | 14.03 | 15,245 | +0.15(+1.05%) |
May 02, 2012 | 14.12 | 14.22 | 13.71 | 13.88 | 9,128 | -0.32(-2.24%) |
May 01, 2012 | 14.48 | 14.60 | 14.17 | 14.20 | 13,868 | -0.24(-1.67%) |
Apr 30, 2012 | 14.34 | 14.47 | 14.11 | 14.44 | 10,870 | +0.02(+0.12%) |
Apr 27, 2012 | 14.17 | 14.43 | 14.17 | 14.42 | 9,541 | -0.03(-0.24%) |
Apr 26, 2012 | 14.27 | 14.53 | 14.20 | 14.46 | 4,725 | +0.06(+0.42%) |
Apr 25, 2012 | 14.28 | 14.48 | 14.15 | 14.40 | 13,147 | +0.22(+1.58%) |
Apr 24, 2012 | 13.71 | 14.17 | 13.71 | 14.17 | 5,512 | +0.40(+2.93%) |
Apr 23, 2012 | 13.83 | 14.20 | 13.70 | 13.77 | 19,161 | -0.35(-2.49%) |
Apr 20, 2012 | 14.09 | 14.17 | 13.80 | 14.12 | 27,171 | +0.66(+4.91%) |
Apr 19, 2012 | 14.06 | 14.52 | 13.46 | 13.46 | 10,255 | -0.52(-3.75%) |
Apr 18, 2012 | 14.28 | 14.45 | 13.96 | 13.98 | 11,790 | -0.46(-3.21%) |
Apr 17, 2012 | 14.17 | 14.60 | 13.83 | 14.45 | 18,312 | +0.33(+2.31%) |
Apr 16, 2012 | 14.34 | 14.46 | 13.91 | 14.12 | 11,489 | -0.21(-1.44%) |
Apr 13, 2012 | 14.70 | 14.70 | 13.96 | 14.33 | 24,268 | -0.56(-3.75%) |
Apr 12, 2012 | 14.40 | 14.93 | 14.40 | 14.89 | 12,790 | +0.21(+1.46%) |
Apr 11, 2012 | 13.74 | 14.71 | 13.58 | 14.67 | 18,307 | +1.08(+7.96%) |
Apr 10, 2012 | 13.45 | 13.67 | 13.31 | 13.59 | 31,675 | +0.22(+1.67%) |
Apr 09, 2012 | 14.11 | 14.11 | 13.36 | 13.36 | 23,864 | -0.89(-6.27%) |
Apr 05, 2012 | 14.29 | 14.36 | 14.23 | 14.26 | 12,663 | -0.01(-0.06%) |
Apr 04, 2012 | 14.77 | 14.77 | 14.27 | 14.27 | 21,955 | -0.35(-2.41%) |
Apr 03, 2012 | 14.64 | 14.89 | 14.49 | 14.62 | 10,139 | -0.11(-0.76%) |
Apr 02, 2012 | 14.40 | 14.73 | 14.40 | 14.73 | 11,529 | +0.22(+1.54%) |
Mar 30, 2012 | 14.77 | 14.84 | 14.46 | 14.51 | 27,191 | -0.17(-1.17%) |
Mar 29, 2012 | 14.59 | 15.15 | 14.51 | 14.68 | 8,611 | +0.05(+0.35%) |
Mar 28, 2012 | 15.43 | 15.43 | 14.48 | 14.63 | 23,967 | -0.76(-4.97%) |
Mar 27, 2012 | 15.14 | 15.49 | 14.94 | 15.39 | 11,260 | +0.21(+1.36%) |
Mar 26, 2012 | 15.23 | 15.23 | 14.93 | 15.19 | 20,035 | +0.14(+0.91%) |
Mar 23, 2012 | 14.64 | 15.05 | 14.40 | 15.05 | 31,955 | +0.45(+3.06%) |
Mar 22, 2012 | 14.81 | 14.93 | 14.49 | 14.60 | 10,437 | -0.44(-2.91%) |
Mar 21, 2012 | 14.99 | 15.31 | 14.99 | 15.04 | 14,320 | -0.34(-2.18%) |
Mar 20, 2012 | 15.23 | 15.46 | 15.23 | 15.37 | 12,271 | +0.02(+0.11%) |
Mar 19, 2012 | 14.80 | 15.37 | 14.80 | 15.36 | 8,773 | +0.33(+2.23%) |
Mar 16, 2012 | 15.25 | 15.41 | 15.02 | 15.02 | 21,285 | -0.27(-1.74%) |
Mar 15, 2012 | 14.98 | 15.29 | 14.95 | 15.29 | 8,897 | +0.27(+1.83%) |
Mar 14, 2012 | 15.31 | 15.31 | 14.90 | 15.01 | 10,754 | -0.15(-1.02%) |
Mar 13, 2012 | 14.99 | 15.17 | 14.74 | 15.17 | 13,363 | +0.28(+1.90%) |
Mar 12, 2012 | 14.90 | 14.99 | 14.58 | 14.89 | 6,047 | +0.02(+0.12%) |
Mar 09, 2012 | 14.95 | 15.25 | 14.69 | 14.87 | 13,573 | -0.15(-0.97%) |
Mar 08, 2012 | 14.76 | 15.02 | 14.76 | 15.01 | 5,781 | +0.32(+2.16%) |
Mar 07, 2012 | 14.40 | 14.89 | 14.40 | 14.70 | 11,016 | +0.08(+0.53%) |
Mar 06, 2012 | 14.64 | 14.89 | 14.39 | 14.62 | 14,663 | -0.03(-0.23%) |
Mar 05, 2012 | 14.16 | 14.76 | 14.16 | 14.65 | 10,890 | +0.45(+3.14%) |
Mar 02, 2012 | 14.93 | 15.45 | 14.21 | 14.21 | 16,715 | -0.71(-4.78%) |
Mar 01, 2012 | 15.49 | 15.79 | 14.90 | 14.92 | 15,337 | -0.83(-5.29%) |
Feb 29, 2012 | 16.58 | 16.58 | 15.75 | 15.75 | 10,434 | -0.82(-4.97%) |
Feb 28, 2012 | 16.16 | 16.58 | 16.16 | 16.58 | 13,816 | +0.58(+3.60%) |
Feb 27, 2012 | 15.86 | 16.12 | 15.66 | 16.00 | 3,764 | +0.03(+0.16%) |
Feb 24, 2012 | 16.00 | 16.18 | 15.92 | 15.98 | 6,196 | -0.02(-0.11%) |
Feb 23, 2012 | 15.74 | 15.99 | 15.61 | 15.99 | 9,181 | +0.33(+2.14%) |
Feb 22, 2012 | 15.69 | 15.89 | 15.64 | 15.66 | 3,363 | -0.10(-0.65%) |
Feb 21, 2012 | 15.91 | 16.10 | 15.65 | 15.76 | 3,840 | -0.17(-1.08%) |
Feb 17, 2012 | 15.99 | 16.15 | 15.83 | 15.93 | 10,562 | -0.08(-0.48%) |
Feb 16, 2012 | 16.05 | 16.06 | 15.30 | 16.01 | 6,284 | +0.40(+2.59%) |
Feb 15, 2012 | 16.05 | 16.21 | 15.61 | 15.61 | 12,735 | -0.32(-2.00%) |
Feb 14, 2012 | 15.89 | 16.29 | 15.89 | 15.92 | 4,236 | -0.05(-0.32%) |
Feb 13, 2012 | 16.22 | 16.26 | 15.72 | 15.98 | 6,867 | +0.01(+0.05%) |
Feb 10, 2012 | 16.06 | 16.10 | 15.69 | 15.97 | 2,753 | -0.23(-1.43%) |
Feb 09, 2012 | 15.98 | 16.29 | 15.98 | 16.20 | 3,693 | +0.21(+1.34%) |
Feb 08, 2012 | 16.32 | 16.32 | 15.65 | 15.98 | 7,310 | -0.03(-0.21%) |
Feb 07, 2012 | 16.35 | 16.35 | 16.02 | 16.02 | 2,698 | -0.28(-1.74%) |
Feb 06, 2012 | 16.62 | 16.66 | 16.16 | 16.30 | 6,817 | -0.40(-2.42%) |
Feb 03, 2012 | 16.39 | 16.73 | 16.10 | 16.71 | 23,312 | +0.41(+2.53%) |
Feb 02, 2012 | 15.49 | 16.29 | 15.49 | 16.29 | 12,495 | +0.76(+4.92%) |
Feb 01, 2012 | 15.46 | 15.63 | 15.31 | 15.53 | 23,179 | +0.09(+0.56%) |
Jan 31, 2012 | 15.46 | 15.51 | 15.40 | 15.44 | 8,032 | +0.00(+0.00%) |
Jan 30, 2012 | 15.25 | 15.63 | 15.25 | 15.44 | 22,896 | -0.02(-0.11%) |
Jan 27, 2012 | 15.33 | 15.46 | 15.29 | 15.46 | 5,773 | +0.03(+0.22%) |
Jan 26, 2012 | 15.46 | 15.46 | 15.25 | 15.43 | 11,295 | -0.02(-0.11%) |
Jan 25, 2012 | 15.38 | 15.55 | 15.27 | 15.44 | 5,778 | -0.02(-0.11%) |
Jan 24, 2012 | 15.11 | 15.46 | 15.11 | 15.46 | 10,899 | +0.27(+1.81%) |
Jan 23, 2012 | 15.19 | 15.29 | 14.85 | 15.19 | 8,658 | -0.03(-0.17%) |
Jan 20, 2012 | 15.25 | 15.25 | 14.92 | 15.21 | 14,655 | +0.07(+0.45%) |
Jan 19, 2012 | 15.19 | 15.24 | 14.68 | 15.14 | 8,424 | -0.09(-0.62%) |
Jan 18, 2012 | 15.37 | 15.37 | 14.61 | 15.24 | 24,474 | +0.08(+0.51%) |
Jan 17, 2012 | 14.33 | 15.38 | 14.33 | 15.16 | 15,733 | +0.12(+0.80%) |
Jan 13, 2012 | 14.94 | 15.25 | 14.75 | 15.04 | 9,210 | -0.23(-1.52%) |
Jan 12, 2012 | 15.09 | 15.46 | 14.52 | 15.27 | 7,388 | +0.12(+0.79%) |
Jan 11, 2012 | 15.38 | 15.38 | 14.96 | 15.15 | 6,750 | -0.23(-1.51%) |
Jan 10, 2012 | 14.89 | 15.38 | 14.42 | 15.38 | 7,346 | +0.72(+4.92%) |
Jan 09, 2012 | 14.64 | 15.26 | 14.39 | 14.66 | 9,964 | -0.60(-3.94%) |
Jan 06, 2012 | 14.93 | 15.35 | 14.77 | 15.26 | 19,065 | +0.26(+1.72%) |
Jan 05, 2012 | 14.96 | 15.01 | 14.96 | 15.01 | 2,379 | +0.04(+0.29%) |
Jan 04, 2012 | 15.07 | 15.07 | 14.77 | 14.96 | 4,594 | +0.44(+3.02%) |
Dec 30, 2011 | 14.29 | 14.52 | 14.17 | 14.52 | 11,109 | +0.09(+0.59%) |
Dec 29, 2011 | 13.78 | 14.44 | 13.75 | 14.44 | 9,856 | +0.82(+6.06%) |
Dec 28, 2011 | 14.03 | 14.03 | 13.59 | 13.61 | 16,705 | -0.69(-4.81%) |
Dec 27, 2011 | 14.19 | 14.56 | 14.06 | 14.30 | 10,716 | +0.02(+0.12%) |
Dec 23, 2011 | 14.22 | 14.35 | 14.09 | 14.28 | 4,924 | +0.21(+1.53%) |
Dec 21, 2011 | 14.77 | 14.77 | 13.89 | 14.07 | 5,760 | -0.84(-5.65%) |
Dec 20, 2011 | 14.16 | 14.91 | 14.06 | 14.91 | 19,608 | +1.19(+8.70%) |
Dec 19, 2011 | 14.09 | 14.34 | 13.72 | 13.72 | 8,728 | -1.00(-6.83%) |
Dec 16, 2011 | 14.60 | 14.72 | 13.94 | 14.72 | 26,931 | +0.21(+1.42%) |
Dec 15, 2011 | 13.56 | 14.53 | 13.34 | 14.52 | 13,475 | +1.16(+8.68%) |
Dec 14, 2011 | 13.43 | 13.51 | 13.33 | 13.36 | 8,977 | -0.21(-1.58%) |
Dec 13, 2011 | 13.80 | 13.97 | 13.57 | 13.57 | 8,852 | -0.22(-1.62%) |
Dec 12, 2011 | 13.66 | 14.00 | 13.66 | 13.79 | 21,225 | -0.10(-0.74%) |
Dec 09, 2011 | 13.49 | 14.01 | 13.49 | 13.90 | 16,049 | +0.40(+2.99%) |
Dec 08, 2011 | 14.07 | 14.07 | 13.49 | 13.49 | 8,096 | -0.94(-6.54%) |
Dec 07, 2011 | 14.22 | 14.53 | 14.21 | 14.44 | 6,817 | -0.09(-0.65%) |
Dec 06, 2011 | 14.33 | 14.53 | 14.29 | 14.53 | 16,123 | +0.22(+1.56%) |
Dec 05, 2011 | 13.97 | 14.31 | 13.97 | 14.31 | 14,277 | +0.02(+0.12%) |
Dec 02, 2011 | 14.03 | 14.38 | 13.67 | 14.29 | 4,847 | +0.59(+4.33%) |
Dec 01, 2011 | 14.52 | 14.59 | 13.70 | 13.70 | 14,130 | -0.88(-6.07%) |
Nov 30, 2011 | 14.02 | 14.58 | 13.73 | 14.58 | 31,291 | +1.19(+8.85%) |
Nov 29, 2011 | 13.78 | 13.83 | 13.19 | 13.40 | 4,138 | -0.44(-3.17%) |
Nov 28, 2011 | 13.55 | 13.85 | 13.31 | 13.84 | 17,853 | +0.75(+5.71%) |
Nov 25, 2011 | 13.12 | 13.35 | 12.94 | 13.09 | 8,850 | -0.07(-0.52%) |
Nov 23, 2011 | 13.66 | 13.69 | 13.11 | 13.16 | 26,314 | -0.58(-4.25%) |
Nov 22, 2011 | 13.68 | 14.09 | 13.68 | 13.74 | 8,366 | +0.09(+0.63%) |
Nov 21, 2011 | 13.74 | 14.17 | 13.66 | 13.66 | 8,982 | -0.36(-2.57%) |
Nov 18, 2011 | 13.76 | 14.36 | 13.76 | 14.02 | 8,898 | +0.21(+1.56%) |
Nov 17, 2011 | 13.85 | 13.87 | 13.66 | 13.80 | 15,384 | +0.06(+0.44%) |
Nov 16, 2011 | 13.94 | 14.60 | 13.66 | 13.74 | 8,812 | -0.42(-2.97%) |
Nov 15, 2011 | 14.62 | 15.09 | 13.88 | 14.16 | 12,592 | -0.53(-3.62%) |
Nov 14, 2011 | 14.72 | 15.25 | 14.21 | 14.70 | 12,658 | -0.15(-0.98%) |
Nov 11, 2011 | 14.09 | 14.87 | 13.79 | 14.84 | 11,003 | +0.74(+5.24%) |
Nov 10, 2011 | 14.56 | 14.56 | 13.33 | 14.10 | 11,290 | -0.07(-0.48%) |
Nov 09, 2011 | 14.47 | 15.25 | 14.03 | 14.17 | 19,564 | -0.79(-5.28%) |
Nov 08, 2011 | 14.92 | 15.22 | 14.59 | 14.96 | 9,152 | +0.18(+1.22%) |
Nov 07, 2011 | 14.99 | 14.99 | 14.35 | 14.78 | 6,042 | -0.30(-1.99%) |
Nov 04, 2011 | 15.03 | 15.23 | 14.92 | 15.08 | 3,882 | -0.13(-0.85%) |
Nov 03, 2011 | 14.95 | 15.23 | 14.35 | 15.21 | 11,627 | +0.56(+3.81%) |
Nov 02, 2011 | 13.71 | 14.95 | 13.25 | 14.65 | 26,223 | +1.37(+10.28%) |