Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 20.77 | 20.80 | 19.84 | 20.30 | 1,176,372 | -0.48(-2.30%) |
Oct 26, 2012 | 20.64 | 20.77 | 20.77 | 20.77 | 184,862 | +0.10(+0.49%) |
Oct 25, 2012 | 20.93 | 20.93 | 20.50 | 20.67 | 308,800 | -0.17(-0.82%) |
Oct 24, 2012 | 20.87 | 20.93 | 20.79 | 20.84 | 221,268 | -0.05(-0.23%) |
Oct 23, 2012 | 20.77 | 20.89 | 20.55 | 20.89 | 217,482 | -0.04(-0.21%) |
Oct 19, 2012 | 20.99 | 20.99 | 20.77 | 20.93 | 244,706 | -0.08(-0.39%) |
Oct 18, 2012 | 20.96 | 21.03 | 20.78 | 21.02 | 193,462 | +0.06(+0.30%) |
Oct 17, 2012 | 20.80 | 21.05 | 20.78 | 20.95 | 210,581 | +0.16(+0.75%) |
Oct 16, 2012 | 20.66 | 20.80 | 20.64 | 20.80 | 266,682 | +0.15(+0.71%) |
Oct 15, 2012 | 20.76 | 20.79 | 20.54 | 20.65 | 145,951 | -0.12(-0.59%) |
Oct 12, 2012 | 20.90 | 20.94 | 20.73 | 20.77 | 111,837 | -0.15(-0.72%) |
Oct 11, 2012 | 20.93 | 20.97 | 20.73 | 20.92 | 252,238 | +0.08(+0.40%) |
Oct 10, 2012 | 20.72 | 20.85 | 20.65 | 20.84 | 150,268 | +0.09(+0.42%) |
Oct 09, 2012 | 20.94 | 21.00 | 20.62 | 20.75 | 344,581 | -0.22(-1.07%) |
Oct 08, 2012 | 21.08 | 21.10 | 20.81 | 20.98 | 216,671 | -0.10(-0.48%) |
Oct 05, 2012 | 21.19 | 21.24 | 21.00 | 21.08 | 245,515 | +0.03(+0.16%) |
Oct 04, 2012 | 21.06 | 21.14 | 20.98 | 21.05 | 269,486 | +0.08(+0.37%) |
Oct 03, 2012 | 20.88 | 20.97 | 20.76 | 20.97 | 326,588 | +0.12(+0.58%) |
Oct 02, 2012 | 20.64 | 20.86 | 20.61 | 20.85 | 241,839 | +0.20(+0.99%) |
Oct 01, 2012 | 20.35 | 20.65 | 20.25 | 20.64 | 542,996 | +0.45(+2.22%) |
Sep 28, 2012 | 20.38 | 20.40 | 20.10 | 20.19 | 230,264 | -0.19(-0.95%) |
Sep 27, 2012 | 20.09 | 20.41 | 19.99 | 20.39 | 163,482 | +0.35(+1.72%) |
Sep 26, 2012 | 20.09 | 20.16 | 19.96 | 20.04 | 175,968 | -0.04(-0.19%) |
Sep 25, 2012 | 20.00 | 20.25 | 20.00 | 20.08 | 181,660 | +0.09(+0.44%) |
Sep 24, 2012 | 19.96 | 19.99 | 19.73 | 19.99 | 352,479 | +0.00(+0.02%) |
Sep 21, 2012 | 20.33 | 20.35 | 19.96 | 19.99 | 165,924 | -0.24(-1.20%) |
Sep 20, 2012 | 20.38 | 20.44 | 20.21 | 20.23 | 217,242 | -0.31(-1.52%) |
Sep 19, 2012 | 20.47 | 20.58 | 20.29 | 20.55 | 330,793 | +0.16(+0.79%) |
Sep 18, 2012 | 20.46 | 20.46 | 19.91 | 20.38 | 311,559 | -0.05(-0.26%) |
Sep 17, 2012 | 20.35 | 20.45 | 20.22 | 20.44 | 174,970 | -0.10(-0.50%) |
Sep 14, 2012 | 20.47 | 20.69 | 20.43 | 20.54 | 305,974 | +0.19(+0.93%) |
Sep 13, 2012 | 20.64 | 20.64 | 20.06 | 20.35 | 409,304 | -0.23(-1.13%) |
Sep 12, 2012 | 20.46 | 20.71 | 20.45 | 20.58 | 127,012 | +0.10(+0.50%) |
Sep 11, 2012 | 20.75 | 20.77 | 20.45 | 20.48 | 181,668 | -0.24(-1.17%) |
Sep 10, 2012 | 20.65 | 20.84 | 20.60 | 20.73 | 184,301 | -0.01(-0.07%) |
Sep 07, 2012 | 20.92 | 20.95 | 20.66 | 20.74 | 248,058 | -0.15(-0.70%) |
Sep 06, 2012 | 20.69 | 21.04 | 20.64 | 20.89 | 250,123 | +0.20(+0.96%) |
Sep 05, 2012 | 20.58 | 20.69 | 20.57 | 20.69 | 182,742 | +0.08(+0.40%) |
Sep 04, 2012 | 20.59 | 20.69 | 20.45 | 20.60 | 382,451 | +0.01(+0.07%) |
Aug 31, 2012 | 20.55 | 20.65 | 20.40 | 20.59 | 253,518 | +0.14(+0.67%) |
Aug 30, 2012 | 20.50 | 20.53 | 20.25 | 20.45 | 253,666 | -0.08(-0.40%) |
Aug 29, 2012 | 20.51 | 20.58 | 20.45 | 20.54 | 173,863 | +0.07(+0.36%) |
Aug 27, 2012 | 20.43 | 20.53 | 20.27 | 20.46 | 238,891 | +0.00(+0.00%) |
Aug 24, 2012 | 20.43 | 20.52 | 20.35 | 20.46 | 201,407 | -0.04(-0.19%) |
Aug 23, 2012 | 20.48 | 20.57 | 20.36 | 20.50 | 235,284 | -0.07(-0.35%) |
Aug 22, 2012 | 20.48 | 20.68 | 20.44 | 20.57 | 270,117 | -0.02(-0.12%) |
Aug 21, 2012 | 20.85 | 20.92 | 20.50 | 20.60 | 333,574 | -0.11(-0.52%) |
Aug 20, 2012 | 20.64 | 20.75 | 20.59 | 20.71 | 412,974 | +0.09(+0.45%) |
Aug 17, 2012 | 20.51 | 20.71 | 20.45 | 20.61 | 478,046 | +0.17(+0.83%) |
Aug 16, 2012 | 20.69 | 20.70 | 20.44 | 20.44 | 770,032 | -0.21(-1.04%) |
Aug 15, 2012 | 20.70 | 20.79 | 20.45 | 20.66 | 945,925 | -0.02(-0.12%) |
Aug 14, 2012 | 20.55 | 20.74 | 20.37 | 20.68 | 820,198 | +0.19(+0.95%) |
Aug 13, 2012 | 20.20 | 20.56 | 20.05 | 20.49 | 692,796 | +0.31(+1.52%) |
Aug 10, 2012 | 20.01 | 20.23 | 19.72 | 20.18 | 569,423 | +0.17(+0.85%) |
Aug 09, 2012 | 19.90 | 20.35 | 19.86 | 20.01 | 662,670 | -0.23(-1.13%) |
Aug 08, 2012 | 20.07 | 20.25 | 19.89 | 20.24 | 776,942 | +0.33(+1.64%) |
Aug 07, 2012 | 19.77 | 19.97 | 19.70 | 19.91 | 803,550 | +0.31(+1.59%) |
Aug 06, 2012 | 19.33 | 19.62 | 19.31 | 19.60 | 781,095 | +0.46(+2.39%) |
Aug 03, 2012 | 18.99 | 19.69 | 18.92 | 19.14 | 1,010,717 | +0.36(+1.92%) |
Aug 02, 2012 | 18.19 | 19.37 | 18.14 | 18.78 | 1,362,461 | +1.72(+10.07%) |
Aug 01, 2012 | 17.28 | 17.38 | 16.93 | 17.06 | 705,614 | -0.24(-1.38%) |
Jul 31, 2012 | 17.19 | 17.40 | 17.18 | 17.30 | 408,480 | +0.01(+0.08%) |
Jul 30, 2012 | 16.87 | 17.33 | 16.83 | 17.29 | 344,604 | +0.37(+2.22%) |
Jul 27, 2012 | 16.33 | 16.91 | 16.33 | 16.91 | 557,259 | +0.62(+3.79%) |
Jul 26, 2012 | 16.21 | 16.35 | 16.14 | 16.29 | 175,617 | +0.26(+1.61%) |
Jul 25, 2012 | 16.04 | 16.22 | 15.81 | 16.04 | 240,308 | +0.06(+0.37%) |
Jul 24, 2012 | 16.31 | 16.31 | 15.76 | 15.98 | 358,043 | -0.30(-1.85%) |
Jul 23, 2012 | 16.15 | 16.36 | 15.97 | 16.28 | 336,240 | -0.11(-0.68%) |
Jul 20, 2012 | 16.48 | 16.52 | 16.35 | 16.39 | 167,717 | -0.16(-0.94%) |
Jul 19, 2012 | 16.46 | 16.59 | 16.37 | 16.55 | 169,444 | +0.14(+0.86%) |
Jul 18, 2012 | 16.38 | 16.56 | 16.35 | 16.41 | 196,026 | -0.04(-0.27%) |
Jul 17, 2012 | 16.45 | 16.50 | 16.29 | 16.45 | 133,918 | -0.03(-0.21%) |
Jul 16, 2012 | 16.47 | 16.59 | 16.29 | 16.48 | 155,249 | -0.09(-0.53%) |
Jul 13, 2012 | 16.42 | 16.58 | 16.38 | 16.57 | 101,487 | +0.19(+1.16%) |
Jul 12, 2012 | 16.25 | 16.48 | 16.08 | 16.38 | 133,306 | +0.00(+0.03%) |
Jul 11, 2012 | 16.39 | 16.59 | 16.33 | 16.38 | 83,181 | -0.03(-0.21%) |
Jul 10, 2012 | 16.68 | 16.73 | 16.34 | 16.41 | 152,959 | -0.22(-1.35%) |
Jul 09, 2012 | 16.47 | 16.73 | 16.33 | 16.64 | 199,959 | +0.06(+0.38%) |
Jul 06, 2012 | 16.62 | 16.67 | 16.54 | 16.57 | 113,873 | -0.18(-1.05%) |
Jul 05, 2012 | 17.04 | 17.04 | 16.60 | 16.75 | 248,724 | -0.18(-1.06%) |
Jul 03, 2012 | 16.71 | 17.03 | 16.67 | 16.93 | 113,957 | +0.27(+1.61%) |
Jul 02, 2012 | 16.18 | 16.67 | 16.10 | 16.66 | 377,031 | +0.45(+2.79%) |
Jun 29, 2012 | 15.96 | 16.21 | 15.96 | 16.21 | 75,931 | +0.47(+3.00%) |
Jun 28, 2012 | 15.73 | 15.76 | 15.56 | 15.73 | 173,092 | -0.09(-0.58%) |
Jun 27, 2012 | 15.78 | 15.91 | 15.64 | 15.83 | 240,204 | +0.02(+0.15%) |
Jun 26, 2012 | 15.84 | 15.97 | 15.61 | 15.80 | 313,208 | +0.03(+0.19%) |
Jun 25, 2012 | 16.04 | 16.13 | 15.64 | 15.77 | 245,255 | -0.34(-2.11%) |
Jun 22, 2012 | 16.23 | 16.30 | 16.05 | 16.11 | 136,481 | -0.09(-0.54%) |
Jun 21, 2012 | 16.51 | 16.51 | 16.05 | 16.20 | 179,277 | -0.28(-1.71%) |
Jun 20, 2012 | 16.37 | 16.55 | 16.29 | 16.48 | 123,457 | +0.08(+0.50%) |
Jun 19, 2012 | 16.31 | 16.48 | 16.20 | 16.40 | 92,856 | +0.13(+0.81%) |
Jun 18, 2012 | 16.14 | 16.29 | 16.05 | 16.27 | 86,125 | +0.08(+0.51%) |
Jun 15, 2012 | 16.25 | 16.27 | 16.07 | 16.19 | 82,021 | -0.01(-0.09%) |
Jun 14, 2012 | 16.45 | 16.45 | 16.04 | 16.20 | 244,287 | -0.21(-1.28%) |
Jun 13, 2012 | 16.51 | 16.63 | 16.33 | 16.41 | 147,460 | -0.19(-1.14%) |
Jun 12, 2012 | 16.55 | 16.75 | 16.51 | 16.60 | 254,303 | +0.05(+0.32%) |
Jun 11, 2012 | 16.79 | 16.86 | 16.49 | 16.55 | 156,597 | -0.17(-0.99%) |
Jun 08, 2012 | 16.64 | 16.75 | 16.51 | 16.71 | 105,542 | +0.10(+0.62%) |
Jun 07, 2012 | 16.32 | 16.73 | 16.32 | 16.61 | 313,430 | +0.43(+2.68%) |
Jun 06, 2012 | 16.11 | 16.30 | 15.91 | 16.18 | 158,747 | +0.23(+1.44%) |
Jun 05, 2012 | 15.81 | 16.07 | 15.75 | 15.95 | 130,484 | +0.15(+0.92%) |
Jun 04, 2012 | 15.87 | 16.04 | 15.70 | 15.80 | 349,065 | -0.05(-0.31%) |
Jun 01, 2012 | 15.95 | 16.16 | 15.73 | 15.85 | 299,271 | -0.33(-2.02%) |
May 31, 2012 | 16.29 | 16.29 | 15.90 | 16.18 | 450,694 | -0.13(-0.78%) |
May 30, 2012 | 16.32 | 16.34 | 16.13 | 16.30 | 182,416 | -0.05(-0.30%) |
May 29, 2012 | 16.30 | 16.52 | 16.16 | 16.35 | 187,791 | +0.18(+1.11%) |
May 25, 2012 | 15.88 | 16.57 | 15.82 | 16.17 | 262,455 | +0.29(+1.81%) |
May 24, 2012 | 15.96 | 16.13 | 15.82 | 15.89 | 144,632 | -0.08(-0.49%) |
May 23, 2012 | 15.71 | 15.96 | 15.53 | 15.96 | 189,541 | +0.17(+1.05%) |
May 22, 2012 | 15.84 | 15.94 | 15.68 | 15.80 | 150,814 | -0.02(-0.15%) |
May 21, 2012 | 15.56 | 15.92 | 15.56 | 15.82 | 394,504 | +0.25(+1.59%) |
May 18, 2012 | 16.12 | 16.12 | 15.53 | 15.57 | 489,064 | -0.49(-3.03%) |
May 17, 2012 | 16.57 | 16.66 | 16.04 | 16.06 | 513,895 | -0.46(-2.77%) |
May 16, 2012 | 16.90 | 16.90 | 16.41 | 16.52 | 472,401 | -0.38(-2.25%) |
May 15, 2012 | 17.07 | 17.07 | 16.75 | 16.90 | 211,877 | -0.16(-0.91%) |
May 14, 2012 | 17.25 | 17.27 | 17.01 | 17.05 | 248,371 | -0.28(-1.60%) |
May 11, 2012 | 17.21 | 17.40 | 17.21 | 17.33 | 147,255 | +0.01(+0.08%) |
May 10, 2012 | 16.86 | 17.37 | 16.86 | 17.32 | 324,528 | +0.14(+0.79%) |
May 09, 2012 | 17.13 | 17.25 | 16.92 | 17.18 | 367,958 | -0.07(-0.39%) |
May 08, 2012 | 17.24 | 17.30 | 17.10 | 17.25 | 220,598 | +0.02(+0.11%) |
May 07, 2012 | 17.18 | 17.29 | 17.06 | 17.23 | 249,650 | -0.03(-0.20%) |
May 04, 2012 | 17.08 | 17.29 | 17.05 | 17.26 | 308,841 | +0.17(+0.97%) |
May 03, 2012 | 17.03 | 17.46 | 16.84 | 17.10 | 694,920 | +0.26(+1.53%) |
May 02, 2012 | 16.67 | 16.92 | 16.60 | 16.84 | 358,029 | +0.06(+0.35%) |
May 01, 2012 | 16.77 | 16.94 | 16.54 | 16.78 | 373,496 | -0.03(-0.20%) |
Apr 30, 2012 | 16.72 | 16.90 | 16.72 | 16.82 | 209,915 | +0.10(+0.58%) |
Apr 27, 2012 | 16.55 | 16.75 | 16.45 | 16.72 | 158,796 | +0.18(+1.09%) |
Apr 26, 2012 | 16.31 | 16.54 | 16.31 | 16.54 | 238,113 | +0.18(+1.07%) |
Apr 25, 2012 | 16.26 | 16.41 | 16.22 | 16.36 | 300,155 | +0.23(+1.42%) |
Apr 24, 2012 | 16.36 | 16.36 | 16.06 | 16.13 | 387,591 | -0.23(-1.40%) |
Apr 23, 2012 | 16.47 | 16.55 | 16.22 | 16.36 | 279,655 | -0.29(-1.72%) |
Apr 20, 2012 | 16.73 | 16.99 | 16.59 | 16.65 | 285,072 | +0.00(+0.03%) |
Apr 19, 2012 | 16.67 | 16.80 | 16.55 | 16.65 | 116,292 | -0.05(-0.32%) |
Apr 18, 2012 | 16.44 | 16.89 | 16.44 | 16.70 | 151,022 | +0.14(+0.85%) |
Apr 17, 2012 | 16.43 | 16.66 | 16.43 | 16.56 | 317,560 | +0.24(+1.49%) |
Apr 16, 2012 | 16.19 | 16.41 | 16.19 | 16.31 | 319,421 | +0.15(+0.93%) |
Apr 13, 2012 | 16.16 | 16.26 | 15.96 | 16.16 | 378,606 | +0.01(+0.06%) |
Apr 12, 2012 | 16.04 | 16.39 | 16.04 | 16.15 | 302,778 | +0.13(+0.82%) |
Apr 11, 2012 | 15.90 | 16.14 | 15.89 | 16.02 | 185,659 | +0.25(+1.57%) |
Apr 10, 2012 | 16.21 | 16.26 | 15.71 | 15.77 | 495,152 | -0.52(-3.17%) |
Apr 09, 2012 | 16.27 | 16.34 | 16.07 | 16.29 | 95,791 | -0.18(-1.09%) |
Apr 05, 2012 | 16.44 | 16.55 | 16.31 | 16.47 | 114,600 | -0.05(-0.32%) |
Apr 04, 2012 | 16.55 | 16.56 | 16.44 | 16.52 | 136,190 | -0.18(-1.08%) |
Apr 03, 2012 | 16.80 | 16.91 | 16.55 | 16.70 | 249,552 | -0.04(-0.26%) |
Apr 02, 2012 | 16.31 | 17.04 | 16.19 | 16.75 | 1,569,846 | +0.69(+4.27%) |
Mar 30, 2012 | 15.97 | 16.19 | 15.88 | 16.06 | 261,812 | +0.19(+1.20%) |
Mar 29, 2012 | 15.71 | 15.89 | 15.62 | 15.87 | 237,587 | +0.09(+0.59%) |
Mar 28, 2012 | 15.85 | 15.88 | 15.71 | 15.78 | 155,635 | -0.09(-0.55%) |
Mar 27, 2012 | 15.97 | 15.97 | 15.79 | 15.87 | 176,176 | -0.12(-0.76%) |
Mar 26, 2012 | 15.88 | 16.00 | 15.81 | 15.99 | 275,475 | +0.22(+1.42%) |
Mar 23, 2012 | 15.86 | 15.88 | 15.73 | 15.76 | 277,135 | -0.11(-0.68%) |
Mar 22, 2012 | 15.93 | 15.97 | 15.71 | 15.87 | 326,169 | -0.18(-1.12%) |
Mar 21, 2012 | 16.18 | 16.21 | 15.99 | 16.05 | 410,271 | -0.14(-0.87%) |
Mar 20, 2012 | 15.71 | 16.24 | 15.64 | 16.19 | 644,104 | +0.33(+2.09%) |
Mar 19, 2012 | 15.83 | 16.07 | 15.73 | 15.86 | 512,523 | -0.03(-0.21%) |
Mar 16, 2012 | 15.51 | 15.92 | 15.51 | 15.90 | 873,440 | +0.31(+2.00%) |
Mar 15, 2012 | 15.37 | 15.58 | 15.34 | 15.58 | 328,829 | +0.17(+1.11%) |
Mar 14, 2012 | 15.31 | 15.43 | 15.31 | 15.41 | 318,162 | +0.09(+0.60%) |
Mar 13, 2012 | 15.23 | 15.38 | 15.11 | 15.32 | 299,805 | +0.18(+1.19%) |
Mar 12, 2012 | 15.21 | 15.38 | 15.07 | 15.14 | 172,977 | -0.09(-0.61%) |
Mar 09, 2012 | 15.38 | 15.46 | 15.11 | 15.23 | 309,811 | -0.10(-0.67%) |
Mar 08, 2012 | 15.18 | 15.49 | 15.18 | 15.34 | 348,418 | +0.18(+1.16%) |
Mar 07, 2012 | 14.97 | 15.18 | 14.74 | 15.16 | 242,067 | +0.16(+1.07%) |
Mar 06, 2012 | 14.74 | 15.00 | 14.46 | 15.00 | 535,092 | +0.11(+0.75%) |
Mar 05, 2012 | 14.53 | 14.94 | 14.49 | 14.89 | 362,244 | +0.30(+2.04%) |
Mar 02, 2012 | 14.61 | 14.79 | 14.47 | 14.59 | 199,937 | +0.00(+0.03%) |
Mar 01, 2012 | 14.47 | 14.89 | 14.39 | 14.59 | 744,293 | +0.02(+0.13%) |
Feb 29, 2012 | 14.62 | 14.66 | 14.51 | 14.57 | 599,270 | -0.02(-0.13%) |
Feb 28, 2012 | 14.56 | 14.66 | 14.42 | 14.59 | 378,267 | +0.06(+0.44%) |
Feb 27, 2012 | 14.46 | 14.62 | 14.35 | 14.52 | 475,380 | +0.02(+0.17%) |
Feb 24, 2012 | 14.67 | 14.77 | 14.48 | 14.50 | 772,380 | -0.14(-0.93%) |
Feb 23, 2012 | 14.62 | 15.25 | 14.59 | 14.63 | 1,063,575 | +0.56(+4.01%) |
Feb 22, 2012 | 14.08 | 14.16 | 13.96 | 14.07 | 454,823 | -0.02(-0.14%) |
Feb 21, 2012 | 14.39 | 14.39 | 13.99 | 14.09 | 308,422 | -0.30(-2.10%) |
Feb 17, 2012 | 14.29 | 14.44 | 14.22 | 14.39 | 184,353 | +0.15(+1.02%) |
Feb 16, 2012 | 14.11 | 14.27 | 14.09 | 14.25 | 157,940 | +0.16(+1.14%) |
Feb 15, 2012 | 14.06 | 14.15 | 13.92 | 14.08 | 173,113 | +0.08(+0.59%) |
Feb 14, 2012 | 14.03 | 14.09 | 13.97 | 14.00 | 112,075 | -0.06(-0.45%) |
Feb 13, 2012 | 14.03 | 14.24 | 14.02 | 14.06 | 218,378 | +0.08(+0.56%) |
Feb 10, 2012 | 13.95 | 14.16 | 13.88 | 13.99 | 160,450 | -0.12(-0.83%) |
Feb 09, 2012 | 14.05 | 14.15 | 14.00 | 14.10 | 104,761 | +0.06(+0.45%) |
Feb 08, 2012 | 14.10 | 14.15 | 13.96 | 14.04 | 127,896 | -0.08(-0.55%) |
Feb 07, 2012 | 14.02 | 14.13 | 14.00 | 14.12 | 122,970 | +0.02(+0.17%) |
Feb 06, 2012 | 14.27 | 14.27 | 14.05 | 14.09 | 176,453 | -0.01(-0.10%) |
Feb 03, 2012 | 14.15 | 14.17 | 13.99 | 14.11 | 200,282 | +0.05(+0.35%) |
Feb 02, 2012 | 13.97 | 14.08 | 13.93 | 14.06 | 150,642 | +0.09(+0.66%) |
Feb 01, 2012 | 13.54 | 14.01 | 13.54 | 13.97 | 322,385 | +0.55(+4.06%) |
Jan 31, 2012 | 13.53 | 13.53 | 13.38 | 13.42 | 415,414 | -0.10(-0.72%) |
Jan 30, 2012 | 13.41 | 13.58 | 13.27 | 13.52 | 641,259 | +0.06(+0.47%) |
Jan 27, 2012 | 13.41 | 13.58 | 13.41 | 13.46 | 199,232 | -0.02(-0.14%) |
Jan 26, 2012 | 13.68 | 13.87 | 13.38 | 13.48 | 364,711 | -0.17(-1.25%) |
Jan 25, 2012 | 13.69 | 13.70 | 13.52 | 13.65 | 288,227 | -0.04(-0.32%) |
Jan 24, 2012 | 13.47 | 13.71 | 13.43 | 13.69 | 178,870 | +0.15(+1.11%) |
Jan 23, 2012 | 13.63 | 13.70 | 13.50 | 13.54 | 181,070 | -0.12(-0.86%) |
Jan 20, 2012 | 13.82 | 13.92 | 13.57 | 13.66 | 314,771 | -0.24(-1.72%) |
Jan 19, 2012 | 14.04 | 14.05 | 13.85 | 13.89 | 863,468 | -0.10(-0.73%) |
Jan 18, 2012 | 14.00 | 14.16 | 13.99 | 14.00 | 134,218 | -0.00(-0.03%) |
Jan 17, 2012 | 14.20 | 14.30 | 13.89 | 14.00 | 229,046 | -0.15(-1.03%) |
Jan 13, 2012 | 14.05 | 14.22 | 13.93 | 14.15 | 151,747 | -0.02(-0.14%) |
Jan 12, 2012 | 14.00 | 14.17 | 13.81 | 14.17 | 226,171 | +0.10(+0.69%) |
Jan 11, 2012 | 13.93 | 14.13 | 13.83 | 14.07 | 70,983 | +0.07(+0.52%) |
Jan 10, 2012 | 14.27 | 14.27 | 13.90 | 14.00 | 272,994 | -0.14(-1.00%) |
Jan 09, 2012 | 14.03 | 14.21 | 13.91 | 14.14 | 140,094 | +0.17(+1.19%) |
Jan 06, 2012 | 13.81 | 14.19 | 13.75 | 13.97 | 153,129 | +0.12(+0.84%) |
Jan 05, 2012 | 13.63 | 14.03 | 13.61 | 13.86 | 460,018 | +0.13(+0.92%) |
Jan 04, 2012 | 13.64 | 13.82 | 13.56 | 13.73 | 398,276 | +0.12(+0.89%) |
Dec 30, 2011 | 13.70 | 13.75 | 13.58 | 13.61 | 136,570 | -0.10(-0.71%) |
Dec 29, 2011 | 13.41 | 13.81 | 13.36 | 13.70 | 222,736 | +0.32(+2.40%) |
Dec 28, 2011 | 13.38 | 13.44 | 13.27 | 13.38 | 141,578 | -0.00(-0.04%) |
Dec 27, 2011 | 13.39 | 13.51 | 13.29 | 13.39 | 128,382 | -0.07(-0.54%) |
Dec 23, 2011 | 13.51 | 13.55 | 13.36 | 13.46 | 178,562 | +0.10(+0.77%) |
Dec 21, 2011 | 13.46 | 13.46 | 13.24 | 13.36 | 146,201 | -0.12(-0.87%) |
Dec 20, 2011 | 13.10 | 13.51 | 13.10 | 13.48 | 350,511 | +0.49(+3.79%) |
Dec 19, 2011 | 13.07 | 13.10 | 12.94 | 12.98 | 184,305 | -0.06(-0.49%) |
Dec 16, 2011 | 12.84 | 13.07 | 12.84 | 13.05 | 334,436 | +0.23(+1.82%) |
Dec 15, 2011 | 12.71 | 12.90 | 12.67 | 12.81 | 223,400 | +0.17(+1.35%) |
Dec 14, 2011 | 12.78 | 12.81 | 12.61 | 12.64 | 223,903 | -0.21(-1.63%) |
Dec 13, 2011 | 12.91 | 13.00 | 12.79 | 12.85 | 240,799 | -0.01(-0.11%) |
Dec 12, 2011 | 12.81 | 12.90 | 12.76 | 12.87 | 155,046 | -0.07(-0.56%) |
Dec 09, 2011 | 12.76 | 13.02 | 12.67 | 12.94 | 211,934 | +0.25(+1.99%) |
Dec 08, 2011 | 12.88 | 12.90 | 12.62 | 12.69 | 338,364 | -0.31(-2.36%) |
Dec 07, 2011 | 13.05 | 13.05 | 12.81 | 12.99 | 230,634 | -0.08(-0.63%) |
Dec 06, 2011 | 13.10 | 13.16 | 12.91 | 13.08 | 181,003 | -0.02(-0.19%) |
Dec 05, 2011 | 12.93 | 13.35 | 12.93 | 13.10 | 278,785 | +0.20(+1.59%) |
Dec 02, 2011 | 12.84 | 12.90 | 12.77 | 12.90 | 299,082 | +0.19(+1.49%) |
Dec 01, 2011 | 12.73 | 12.74 | 12.62 | 12.71 | 410,253 | -0.02(-0.15%) |
Nov 30, 2011 | 12.66 | 12.84 | 12.65 | 12.73 | 645,535 | +0.29(+2.31%) |
Nov 29, 2011 | 12.60 | 12.64 | 12.41 | 12.44 | 316,827 | -0.11(-0.89%) |
Nov 28, 2011 | 12.77 | 12.77 | 12.43 | 12.55 | 245,240 | +0.11(+0.86%) |
Nov 25, 2011 | 12.38 | 12.56 | 12.38 | 12.44 | 87,456 | -0.03(-0.23%) |
Nov 23, 2011 | 12.55 | 12.72 | 12.44 | 12.47 | 231,478 | -0.21(-1.65%) |
Nov 22, 2011 | 12.67 | 12.74 | 12.44 | 12.68 | 325,807 | -0.04(-0.31%) |
Nov 21, 2011 | 12.69 | 12.72 | 12.49 | 12.72 | 415,012 | -0.14(-1.10%) |
Nov 18, 2011 | 13.17 | 13.17 | 12.81 | 12.86 | 341,533 | -0.20(-1.53%) |
Nov 17, 2011 | 13.00 | 13.07 | 12.71 | 13.06 | 526,630 | +0.07(+0.52%) |
Nov 16, 2011 | 13.20 | 13.31 | 12.78 | 12.99 | 490,596 | -0.26(-1.98%) |
Nov 15, 2011 | 13.04 | 13.30 | 12.96 | 13.26 | 346,352 | +0.19(+1.49%) |
Nov 14, 2011 | 13.29 | 13.33 | 12.99 | 13.06 | 489,548 | -0.25(-1.87%) |
Nov 11, 2011 | 13.27 | 13.41 | 13.27 | 13.31 | 227,282 | +0.13(+1.00%) |
Nov 10, 2011 | 13.17 | 13.35 | 13.07 | 13.18 | 238,639 | +0.08(+0.59%) |
Nov 09, 2011 | 13.21 | 13.86 | 13.00 | 13.10 | 372,483 | -0.31(-2.32%) |
Nov 08, 2011 | 13.51 | 13.61 | 13.37 | 13.41 | 264,801 | -0.03(-0.25%) |
Nov 07, 2011 | 13.54 | 13.56 | 13.32 | 13.45 | 261,935 | -0.04(-0.29%) |
Nov 04, 2011 | 13.41 | 13.56 | 13.29 | 13.49 | 296,133 | -0.04(-0.29%) |
Nov 03, 2011 | 13.63 | 13.80 | 13.47 | 13.52 | 952,454 | +0.18(+1.39%) |
Nov 02, 2011 | 13.21 | 13.37 | 13.01 | 13.34 | 1,068,162 | +0.29(+2.24%) |