Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.49 | 16.61 | 16.00 | 16.21 | 5,084 | -0.30(-1.84%) |
Oct 26, 2012 | 16.55 | 16.52 | 16.52 | 16.52 | 1,105 | -0.09(-0.52%) |
Oct 25, 2012 | 16.57 | 16.65 | 16.54 | 16.60 | 2,459 | +0.14(+0.84%) |
Oct 24, 2012 | 16.54 | 16.54 | 16.46 | 16.46 | 3,324 | +0.00(+0.00%) |
Oct 23, 2012 | 16.31 | 16.54 | 16.16 | 16.46 | 7,461 | -0.05(-0.31%) |
Oct 19, 2012 | 16.91 | 17.01 | 16.46 | 16.52 | 14,308 | -0.55(-3.22%) |
Oct 18, 2012 | 16.79 | 17.14 | 16.79 | 17.07 | 2,554 | +0.31(+1.86%) |
Oct 17, 2012 | 16.66 | 16.79 | 16.59 | 16.75 | 1,149 | +0.06(+0.35%) |
Oct 16, 2012 | 16.85 | 16.85 | 16.44 | 16.70 | 4,899 | -0.02(-0.13%) |
Oct 15, 2012 | 16.34 | 16.79 | 16.24 | 16.72 | 4,743 | +0.43(+2.67%) |
Oct 12, 2012 | 16.20 | 16.34 | 15.92 | 16.28 | 9,766 | -0.17(-1.01%) |
Oct 11, 2012 | 16.54 | 16.55 | 16.36 | 16.45 | 2,758 | -0.07(-0.44%) |
Oct 10, 2012 | 16.62 | 16.62 | 16.50 | 16.52 | 3,693 | -0.05(-0.31%) |
Oct 09, 2012 | 16.66 | 16.72 | 16.52 | 16.57 | 3,408 | -0.04(-0.22%) |
Oct 08, 2012 | 16.62 | 16.78 | 16.61 | 16.61 | 1,666 | -0.04(-0.22%) |
Oct 05, 2012 | 16.83 | 16.88 | 16.65 | 16.65 | 5,965 | -0.12(-0.73%) |
Oct 04, 2012 | 16.75 | 16.82 | 16.51 | 16.77 | 12,279 | +0.12(+0.70%) |
Oct 03, 2012 | 16.77 | 16.88 | 16.65 | 16.65 | 5,173 | -0.14(-0.82%) |
Oct 02, 2012 | 16.81 | 16.81 | 16.78 | 16.79 | 3,663 | +0.15(+0.91%) |
Oct 01, 2012 | 16.79 | 17.01 | 16.61 | 16.64 | 12,890 | -0.11(-0.65%) |
Sep 28, 2012 | 16.70 | 16.83 | 16.70 | 16.75 | 8,596 | -0.03(-0.17%) |
Sep 27, 2012 | 16.75 | 16.83 | 16.65 | 16.78 | 5,901 | +0.12(+0.70%) |
Sep 26, 2012 | 16.65 | 16.75 | 16.57 | 16.66 | 9,860 | -0.02(-0.13%) |
Sep 25, 2012 | 16.79 | 16.83 | 16.65 | 16.68 | 13,320 | -0.05(-0.30%) |
Sep 24, 2012 | 16.63 | 16.83 | 16.62 | 16.73 | 10,560 | +0.09(+0.57%) |
Sep 21, 2012 | 16.70 | 16.72 | 16.58 | 16.64 | 20,378 | +0.03(+0.17%) |
Sep 20, 2012 | 16.64 | 16.65 | 16.54 | 16.61 | 1,220 | -0.02(-0.13%) |
Sep 19, 2012 | 16.56 | 16.79 | 16.50 | 16.63 | 10,663 | +0.08(+0.48%) |
Sep 18, 2012 | 16.52 | 16.73 | 16.43 | 16.55 | 6,678 | -0.06(-0.35%) |
Sep 17, 2012 | 16.69 | 16.75 | 16.45 | 16.61 | 9,512 | -0.11(-0.65%) |
Sep 14, 2012 | 17.00 | 17.00 | 16.65 | 16.72 | 16,890 | -0.10(-0.60%) |
Sep 13, 2012 | 16.72 | 16.83 | 16.65 | 16.82 | 26,092 | +0.12(+0.74%) |
Sep 12, 2012 | 16.75 | 16.78 | 16.66 | 16.70 | 4,822 | -0.06(-0.35%) |
Sep 11, 2012 | 16.72 | 16.86 | 16.65 | 16.75 | 9,278 | +0.07(+0.43%) |
Sep 10, 2012 | 17.01 | 17.20 | 16.63 | 16.68 | 9,952 | -0.36(-2.12%) |
Sep 07, 2012 | 16.96 | 17.12 | 16.92 | 17.04 | 10,352 | +0.07(+0.43%) |
Sep 06, 2012 | 16.58 | 17.01 | 16.57 | 16.97 | 13,263 | +0.40(+2.40%) |
Sep 05, 2012 | 16.66 | 16.66 | 16.53 | 16.57 | 6,665 | -0.01(-0.09%) |
Sep 04, 2012 | 16.59 | 16.72 | 16.44 | 16.59 | 4,565 | +0.01(+0.09%) |
Aug 31, 2012 | 16.63 | 16.63 | 16.31 | 16.57 | 4,076 | +0.14(+0.88%) |
Aug 30, 2012 | 16.51 | 16.67 | 16.43 | 16.43 | 2,560 | -0.24(-1.43%) |
Aug 29, 2012 | 16.68 | 16.70 | 16.43 | 16.67 | 3,747 | +0.24(+1.45%) |
Aug 27, 2012 | 16.65 | 16.65 | 16.22 | 16.43 | 2,879 | -0.03(-0.18%) |
Aug 24, 2012 | 16.59 | 16.59 | 16.32 | 16.46 | 2,038 | +0.01(+0.04%) |
Aug 23, 2012 | 16.54 | 16.82 | 16.36 | 16.45 | 5,130 | -0.16(-0.96%) |
Aug 22, 2012 | 16.97 | 17.12 | 16.39 | 16.61 | 8,022 | -0.29(-1.71%) |
Aug 21, 2012 | 16.92 | 17.01 | 16.72 | 16.90 | 3,954 | -0.02(-0.13%) |
Aug 20, 2012 | 16.38 | 16.97 | 16.38 | 16.92 | 15,999 | +0.38(+2.32%) |
Aug 17, 2012 | 16.07 | 16.54 | 16.07 | 16.54 | 4,790 | +0.40(+2.47%) |
Aug 16, 2012 | 16.15 | 16.28 | 15.86 | 16.14 | 9,264 | -0.04(-0.22%) |
Aug 15, 2012 | 16.08 | 16.28 | 16.02 | 16.17 | 9,883 | +0.04(+0.27%) |
Aug 14, 2012 | 16.32 | 16.33 | 16.13 | 16.13 | 2,369 | -0.14(-0.84%) |
Aug 13, 2012 | 16.42 | 16.46 | 16.20 | 16.27 | 4,664 | -0.15(-0.92%) |
Aug 10, 2012 | 16.35 | 16.45 | 16.10 | 16.42 | 2,844 | -0.07(-0.44%) |
Aug 09, 2012 | 16.47 | 16.51 | 16.16 | 16.49 | 3,982 | +0.22(+1.32%) |
Aug 08, 2012 | 16.47 | 16.47 | 16.20 | 16.27 | 2,597 | -0.14(-0.87%) |
Aug 07, 2012 | 16.37 | 16.46 | 16.18 | 16.42 | 8,179 | +0.01(+0.09%) |
Aug 06, 2012 | 16.12 | 16.40 | 16.12 | 16.40 | 7,574 | +0.29(+1.78%) |
Aug 03, 2012 | 15.81 | 16.20 | 15.47 | 16.12 | 33,968 | +0.60(+3.84%) |
Aug 02, 2012 | 15.26 | 15.79 | 15.26 | 15.52 | 16,723 | +0.18(+1.17%) |
Aug 01, 2012 | 15.86 | 15.86 | 15.34 | 15.34 | 14,272 | -0.40(-2.55%) |
Jul 31, 2012 | 15.70 | 15.81 | 15.65 | 15.74 | 5,752 | -0.05(-0.32%) |
Jul 30, 2012 | 15.82 | 15.89 | 15.66 | 15.79 | 7,747 | +0.00(+0.00%) |
Jul 27, 2012 | 15.53 | 15.86 | 15.44 | 15.79 | 12,051 | +0.24(+1.57%) |
Jul 26, 2012 | 15.72 | 15.72 | 15.44 | 15.55 | 3,582 | +0.08(+0.51%) |
Jul 25, 2012 | 15.40 | 15.59 | 15.40 | 15.47 | 3,277 | +0.22(+1.41%) |
Jul 24, 2012 | 15.19 | 15.39 | 15.13 | 15.26 | 10,182 | +0.17(+1.14%) |
Jul 23, 2012 | 15.44 | 15.44 | 15.07 | 15.08 | 4,894 | -0.50(-3.18%) |
Jul 20, 2012 | 15.38 | 15.69 | 15.38 | 15.58 | 5,851 | +0.04(+0.28%) |
Jul 19, 2012 | 15.72 | 15.72 | 15.38 | 15.54 | 4,501 | -0.29(-1.86%) |
Jul 18, 2012 | 15.78 | 15.83 | 15.61 | 15.83 | 8,503 | +0.11(+0.69%) |
Jul 17, 2012 | 15.90 | 16.07 | 15.44 | 15.72 | 11,908 | -0.07(-0.45%) |
Jul 16, 2012 | 15.73 | 15.89 | 14.99 | 15.79 | 5,134 | -0.09(-0.59%) |
Jul 13, 2012 | 15.78 | 15.94 | 15.66 | 15.89 | 16,797 | +0.22(+1.42%) |
Jul 12, 2012 | 15.51 | 15.79 | 15.37 | 15.66 | 13,276 | +0.14(+0.88%) |
Jul 11, 2012 | 15.51 | 15.65 | 15.44 | 15.53 | 5,975 | +0.09(+0.61%) |
Jul 10, 2012 | 15.61 | 15.61 | 15.40 | 15.44 | 10,483 | -0.09(-0.56%) |
Jul 09, 2012 | 15.64 | 15.65 | 15.52 | 15.52 | 3,019 | -0.04(-0.23%) |
Jul 06, 2012 | 15.63 | 15.71 | 15.54 | 15.56 | 3,109 | -0.19(-1.19%) |
Jul 05, 2012 | 15.77 | 15.80 | 15.62 | 15.74 | 4,032 | -0.10(-0.63%) |
Jul 03, 2012 | 15.86 | 15.86 | 15.74 | 15.84 | 7,517 | -0.01(-0.05%) |
Jul 02, 2012 | 15.64 | 15.86 | 15.59 | 15.85 | 10,809 | +0.13(+0.82%) |
Jun 29, 2012 | 15.66 | 15.74 | 15.47 | 15.72 | 19,645 | +0.31(+2.00%) |
Jun 28, 2012 | 15.44 | 15.48 | 15.36 | 15.41 | 13,011 | -0.16(-1.01%) |
Jun 27, 2012 | 15.51 | 15.79 | 15.44 | 15.57 | 25,189 | +0.04(+0.23%) |
Jun 26, 2012 | 15.00 | 15.57 | 14.91 | 15.54 | 18,881 | +0.64(+4.29%) |
Jun 25, 2012 | 14.75 | 14.99 | 14.70 | 14.90 | 20,516 | -0.23(-1.52%) |
Jun 22, 2012 | 14.42 | 15.13 | 14.25 | 15.13 | 193,488 | +0.78(+5.46%) |
Jun 21, 2012 | 14.32 | 14.35 | 14.21 | 14.34 | 10,538 | +0.09(+0.65%) |
Jun 20, 2012 | 14.62 | 14.62 | 14.24 | 14.25 | 13,440 | -0.32(-2.22%) |
Jun 19, 2012 | 14.60 | 14.61 | 14.45 | 14.57 | 19,144 | +0.07(+0.49%) |
Jun 18, 2012 | 14.31 | 14.50 | 14.18 | 14.50 | 19,175 | +0.11(+0.75%) |
Jun 15, 2012 | 13.97 | 14.46 | 13.97 | 14.39 | 24,313 | +0.42(+2.98%) |
Jun 14, 2012 | 13.38 | 13.99 | 13.37 | 13.98 | 11,920 | +0.70(+5.24%) |
Jun 13, 2012 | 13.51 | 13.56 | 13.28 | 13.28 | 8,087 | -0.29(-2.12%) |
Jun 12, 2012 | 13.25 | 13.70 | 13.25 | 13.57 | 14,869 | +0.32(+2.44%) |
Jun 11, 2012 | 13.58 | 13.58 | 13.25 | 13.25 | 14,111 | -0.18(-1.34%) |
Jun 08, 2012 | 13.33 | 13.50 | 13.25 | 13.42 | 13,812 | +0.07(+0.54%) |
Jun 07, 2012 | 13.37 | 13.74 | 13.20 | 13.35 | 13,132 | +0.04(+0.27%) |
Jun 06, 2012 | 13.28 | 13.69 | 13.14 | 13.32 | 15,520 | +0.06(+0.43%) |
Jun 05, 2012 | 13.28 | 13.37 | 13.14 | 13.26 | 5,913 | -0.02(-0.16%) |
Jun 04, 2012 | 13.42 | 13.62 | 13.13 | 13.28 | 6,509 | -0.03(-0.22%) |
Jun 01, 2012 | 13.68 | 13.68 | 13.22 | 13.31 | 16,571 | -0.50(-3.59%) |
May 31, 2012 | 14.25 | 14.25 | 13.78 | 13.81 | 11,317 | -0.45(-3.17%) |
May 30, 2012 | 14.49 | 14.54 | 14.19 | 14.26 | 4,442 | -0.33(-2.26%) |
May 29, 2012 | 14.26 | 14.62 | 13.91 | 14.59 | 4,227 | +0.48(+3.41%) |
May 25, 2012 | 14.16 | 14.18 | 14.08 | 14.11 | 5,685 | -0.07(-0.51%) |
May 24, 2012 | 14.19 | 14.22 | 13.91 | 14.18 | 5,075 | -0.04(-0.25%) |
May 23, 2012 | 14.23 | 14.23 | 14.02 | 14.21 | 4,681 | -0.07(-0.50%) |
May 22, 2012 | 14.67 | 14.67 | 14.29 | 14.29 | 4,623 | -0.27(-1.83%) |
May 21, 2012 | 14.47 | 14.71 | 14.39 | 14.55 | 6,121 | +0.05(+0.35%) |
May 18, 2012 | 14.30 | 14.57 | 14.22 | 14.50 | 10,022 | +0.17(+1.15%) |
May 17, 2012 | 14.50 | 14.70 | 14.34 | 14.34 | 8,374 | -0.14(-0.94%) |
May 16, 2012 | 14.69 | 14.69 | 14.47 | 14.47 | 2,387 | -0.17(-1.13%) |
May 15, 2012 | 14.47 | 14.70 | 14.47 | 14.64 | 6,271 | +0.15(+1.03%) |
May 14, 2012 | 14.80 | 14.87 | 14.49 | 14.49 | 205,788 | -0.46(-3.05%) |
May 11, 2012 | 14.82 | 14.97 | 14.79 | 14.94 | 6,878 | -0.04(-0.28%) |
May 10, 2012 | 14.89 | 15.06 | 14.86 | 14.99 | 9,604 | +0.22(+1.49%) |
May 09, 2012 | 14.66 | 14.81 | 14.66 | 14.77 | 14,796 | +0.03(+0.19%) |
May 08, 2012 | 14.60 | 14.81 | 14.59 | 14.74 | 9,678 | +0.07(+0.49%) |
May 07, 2012 | 14.40 | 14.76 | 14.20 | 14.67 | 7,689 | +0.22(+1.53%) |
May 04, 2012 | 14.38 | 14.71 | 14.24 | 14.45 | 19,361 | +0.02(+0.15%) |
May 03, 2012 | 14.60 | 14.67 | 14.41 | 14.42 | 8,269 | -0.24(-1.65%) |
May 02, 2012 | 14.58 | 14.80 | 14.40 | 14.67 | 17,660 | -0.10(-0.68%) |
May 01, 2012 | 15.02 | 15.02 | 14.72 | 14.77 | 8,445 | -0.30(-1.98%) |
Apr 30, 2012 | 15.03 | 15.16 | 14.88 | 15.07 | 7,250 | -0.09(-0.61%) |
Apr 27, 2012 | 14.82 | 15.16 | 14.82 | 15.16 | 9,199 | +0.42(+2.85%) |
Apr 26, 2012 | 14.69 | 14.82 | 14.35 | 14.74 | 5,945 | +0.04(+0.24%) |
Apr 25, 2012 | 14.60 | 14.76 | 14.60 | 14.70 | 4,474 | +0.25(+1.72%) |
Apr 24, 2012 | 14.36 | 14.46 | 14.13 | 14.45 | 7,121 | +0.16(+1.10%) |
Apr 23, 2012 | 14.52 | 14.97 | 14.30 | 14.30 | 10,751 | -0.37(-2.52%) |
Apr 20, 2012 | 14.31 | 14.81 | 14.05 | 14.67 | 12,763 | +0.64(+4.57%) |
Apr 19, 2012 | 14.41 | 14.41 | 14.00 | 14.03 | 9,074 | -0.45(-3.10%) |
Apr 18, 2012 | 14.58 | 14.58 | 14.40 | 14.47 | 5,067 | -0.12(-0.83%) |
Apr 17, 2012 | 14.54 | 14.70 | 14.28 | 14.60 | 6,140 | +0.17(+1.18%) |
Apr 16, 2012 | 14.79 | 14.79 | 13.96 | 14.42 | 7,375 | -0.23(-1.60%) |
Apr 13, 2012 | 14.94 | 14.95 | 14.49 | 14.66 | 8,334 | -0.43(-2.83%) |
Apr 12, 2012 | 15.09 | 15.17 | 14.85 | 15.09 | 13,100 | +0.06(+0.43%) |
Apr 11, 2012 | 14.75 | 15.04 | 14.74 | 15.02 | 52,108 | +0.28(+1.88%) |
Apr 10, 2012 | 15.22 | 15.24 | 14.50 | 14.74 | 13,662 | -0.43(-2.86%) |
Apr 09, 2012 | 15.22 | 15.38 | 15.16 | 15.18 | 146,459 | -0.27(-1.75%) |
Apr 05, 2012 | 15.40 | 15.66 | 15.31 | 15.45 | 4,751 | +0.08(+0.51%) |
Apr 04, 2012 | 15.39 | 15.66 | 15.34 | 15.37 | 8,555 | -0.11(-0.69%) |
Apr 03, 2012 | 15.56 | 15.59 | 15.39 | 15.48 | 9,461 | -0.04(-0.28%) |
Apr 02, 2012 | 15.07 | 15.59 | 14.95 | 15.52 | 12,647 | +0.36(+2.40%) |
Mar 30, 2012 | 15.29 | 15.31 | 15.13 | 15.16 | 7,968 | +0.06(+0.42%) |
Mar 29, 2012 | 14.97 | 15.31 | 14.91 | 15.09 | 11,444 | +0.12(+0.81%) |
Mar 28, 2012 | 14.92 | 15.04 | 14.92 | 14.97 | 2,931 | -0.01(-0.05%) |
Mar 27, 2012 | 15.20 | 15.20 | 14.96 | 14.98 | 6,828 | -0.11(-0.75%) |
Mar 26, 2012 | 14.82 | 15.16 | 14.57 | 15.09 | 46,212 | +0.39(+2.66%) |
Mar 23, 2012 | 14.50 | 14.72 | 14.50 | 14.70 | 4,542 | +0.21(+1.47%) |
Mar 22, 2012 | 14.50 | 14.60 | 14.47 | 14.49 | 7,424 | -0.09(-0.64%) |
Mar 21, 2012 | 14.59 | 14.60 | 14.58 | 14.58 | 3,862 | +0.06(+0.39%) |
Mar 20, 2012 | 14.96 | 14.96 | 14.52 | 14.52 | 8,847 | -0.48(-3.18%) |
Mar 19, 2012 | 14.76 | 15.10 | 14.74 | 15.00 | 9,715 | +0.33(+2.28%) |
Mar 16, 2012 | 14.68 | 14.76 | 14.56 | 14.67 | 20,200 | -0.02(-0.15%) |
Mar 15, 2012 | 14.69 | 14.69 | 14.55 | 14.69 | 1,955 | -0.01(-0.05%) |
Mar 14, 2012 | 14.64 | 14.82 | 14.59 | 14.70 | 6,153 | +0.10(+0.68%) |
Mar 13, 2012 | 14.49 | 14.62 | 14.37 | 14.60 | 8,612 | +0.18(+1.23%) |
Mar 12, 2012 | 15.19 | 15.19 | 14.42 | 14.42 | 6,469 | +0.22(+1.55%) |
Mar 09, 2012 | 14.18 | 14.20 | 14.06 | 14.20 | 5,685 | +0.11(+0.76%) |
Mar 08, 2012 | 13.89 | 14.14 | 13.89 | 14.09 | 5,684 | +0.12(+0.87%) |
Mar 07, 2012 | 13.95 | 13.97 | 13.88 | 13.97 | 4,303 | +0.10(+0.72%) |
Mar 06, 2012 | 13.95 | 14.16 | 13.86 | 13.87 | 9,777 | -0.14(-0.97%) |
Mar 05, 2012 | 14.03 | 14.04 | 13.88 | 14.00 | 1,637 | -0.02(-0.15%) |
Mar 02, 2012 | 14.68 | 14.85 | 13.81 | 14.03 | 11,552 | -0.58(-3.95%) |
Mar 01, 2012 | 14.79 | 14.79 | 14.60 | 14.60 | 7,291 | -0.20(-1.35%) |
Feb 29, 2012 | 14.99 | 14.99 | 14.75 | 14.80 | 7,960 | -0.14(-0.91%) |
Feb 28, 2012 | 14.94 | 14.94 | 14.81 | 14.94 | 1,601 | +0.13(+0.87%) |
Feb 27, 2012 | 14.74 | 14.94 | 14.74 | 14.81 | 1,515 | -0.05(-0.34%) |
Feb 24, 2012 | 14.86 | 14.86 | 14.86 | 14.86 | 1,648 | -0.09(-0.62%) |
Feb 23, 2012 | 14.87 | 15.00 | 14.74 | 14.95 | 7,369 | +0.16(+1.06%) |
Feb 22, 2012 | 15.16 | 15.16 | 14.79 | 14.79 | 3,189 | -0.18(-1.19%) |
Feb 21, 2012 | 14.94 | 15.01 | 14.94 | 14.97 | 4,952 | +0.00(+0.00%) |
Feb 17, 2012 | 15.10 | 15.10 | 14.42 | 14.97 | 7,304 | -0.13(-0.84%) |
Feb 16, 2012 | 14.76 | 15.18 | 14.76 | 15.10 | 4,370 | +0.31(+2.10%) |
Feb 15, 2012 | 14.92 | 15.02 | 14.69 | 14.79 | 29,180 | -0.15(-0.99%) |
Feb 14, 2012 | 14.94 | 15.01 | 14.82 | 14.94 | 8,637 | -0.16(-1.08%) |
Feb 13, 2012 | 15.18 | 15.18 | 15.02 | 15.10 | 3,453 | +0.13(+0.85%) |
Feb 10, 2012 | 14.93 | 15.11 | 14.93 | 14.97 | 2,949 | -0.07(-0.47%) |
Feb 09, 2012 | 15.17 | 15.26 | 15.04 | 15.04 | 4,799 | -0.13(-0.88%) |
Feb 08, 2012 | 15.62 | 15.62 | 14.88 | 15.18 | 25,753 | -0.33(-2.14%) |
Feb 07, 2012 | 15.61 | 15.61 | 15.51 | 15.51 | 1,384 | -0.12(-0.77%) |
Feb 06, 2012 | 15.76 | 15.82 | 15.63 | 15.63 | 3,958 | -0.16(-0.98%) |
Feb 03, 2012 | 15.66 | 15.85 | 15.52 | 15.79 | 16,367 | +0.35(+2.29%) |
Feb 02, 2012 | 15.25 | 15.50 | 15.25 | 15.43 | 9,424 | +0.14(+0.92%) |
Feb 01, 2012 | 14.87 | 15.34 | 14.87 | 15.29 | 14,351 | +0.47(+3.14%) |
Jan 31, 2012 | 15.07 | 15.07 | 14.79 | 14.82 | 6,586 | -0.11(-0.76%) |
Jan 30, 2012 | 15.15 | 15.26 | 14.94 | 14.94 | 15,075 | -0.25(-1.63%) |
Jan 27, 2012 | 15.05 | 15.26 | 15.03 | 15.18 | 6,544 | +0.04(+0.23%) |
Jan 26, 2012 | 15.18 | 15.22 | 15.02 | 15.15 | 8,462 | +0.08(+0.51%) |
Jan 25, 2012 | 14.81 | 15.10 | 14.81 | 15.07 | 7,812 | +0.35(+2.35%) |
Jan 24, 2012 | 14.75 | 14.81 | 14.69 | 14.73 | 7,974 | -0.11(-0.71%) |
Jan 23, 2012 | 14.79 | 14.87 | 14.72 | 14.83 | 7,144 | +0.07(+0.48%) |
Jan 20, 2012 | 14.70 | 14.83 | 14.62 | 14.76 | 6,174 | +0.08(+0.53%) |
Jan 19, 2012 | 14.61 | 14.76 | 14.61 | 14.68 | 2,899 | +0.03(+0.19%) |
Jan 18, 2012 | 14.60 | 14.68 | 14.47 | 14.65 | 7,896 | +0.08(+0.53%) |
Jan 17, 2012 | 14.45 | 14.63 | 14.45 | 14.58 | 10,759 | +0.18(+1.23%) |
Jan 13, 2012 | 14.35 | 14.41 | 14.23 | 14.40 | 7,906 | -0.08(-0.54%) |
Jan 12, 2012 | 14.49 | 14.55 | 14.29 | 14.48 | 2,557 | +0.05(+0.34%) |
Jan 11, 2012 | 14.60 | 14.60 | 14.35 | 14.43 | 29,421 | -0.13(-0.87%) |
Jan 10, 2012 | 14.62 | 14.62 | 14.47 | 14.56 | 7,563 | +0.09(+0.63%) |
Jan 09, 2012 | 14.41 | 14.50 | 14.34 | 14.46 | 8,093 | +0.02(+0.15%) |
Jan 06, 2012 | 14.48 | 14.51 | 14.39 | 14.44 | 11,151 | +0.01(+0.10%) |
Jan 05, 2012 | 14.33 | 14.44 | 14.23 | 14.43 | 2,633 | +0.02(+0.15%) |
Jan 04, 2012 | 14.46 | 14.53 | 14.41 | 14.41 | 20,326 | +0.11(+0.79%) |
Dec 30, 2011 | 14.44 | 14.49 | 14.26 | 14.29 | 6,347 | -0.23(-1.60%) |
Dec 29, 2011 | 14.49 | 14.53 | 14.41 | 14.53 | 3,440 | +0.28(+1.93%) |
Dec 28, 2011 | 14.46 | 14.46 | 14.23 | 14.25 | 7,652 | -0.16(-1.08%) |
Dec 27, 2011 | 14.48 | 14.48 | 14.35 | 14.41 | 57,453 | -0.07(-0.49%) |
Dec 23, 2011 | 14.07 | 14.48 | 14.07 | 14.48 | 10,474 | +0.80(+5.83%) |
Dec 21, 2011 | 13.91 | 13.91 | 13.60 | 13.68 | 5,384 | -0.20(-1.43%) |
Dec 20, 2011 | 13.70 | 13.88 | 13.70 | 13.88 | 17,098 | +0.45(+3.37%) |
Dec 19, 2011 | 13.94 | 14.05 | 13.43 | 13.43 | 9,636 | -0.42(-3.01%) |
Dec 16, 2011 | 14.12 | 14.12 | 13.76 | 13.84 | 24,076 | -0.09(-0.66%) |
Dec 15, 2011 | 13.67 | 13.95 | 13.64 | 13.93 | 6,552 | +0.34(+2.49%) |
Dec 14, 2011 | 13.65 | 13.65 | 13.42 | 13.60 | 6,960 | -0.04(-0.31%) |
Dec 13, 2011 | 13.87 | 13.93 | 13.52 | 13.64 | 7,276 | -0.14(-1.03%) |
Dec 12, 2011 | 13.68 | 13.79 | 13.67 | 13.78 | 5,572 | -0.18(-1.27%) |
Dec 09, 2011 | 13.50 | 14.03 | 13.43 | 13.96 | 13,105 | +0.17(+1.23%) |
Dec 08, 2011 | 14.27 | 14.27 | 13.72 | 13.79 | 10,844 | -0.44(-3.13%) |
Dec 07, 2011 | 14.20 | 14.23 | 14.10 | 14.23 | 5,912 | -0.10(-0.69%) |
Dec 06, 2011 | 14.60 | 14.65 | 14.13 | 14.33 | 10,610 | -0.36(-2.45%) |
Dec 05, 2011 | 14.59 | 14.73 | 14.41 | 14.69 | 14,190 | +0.35(+2.41%) |
Dec 02, 2011 | 14.62 | 14.62 | 14.09 | 14.34 | 5,531 | -0.17(-1.17%) |
Dec 01, 2011 | 14.73 | 14.73 | 14.35 | 14.51 | 8,332 | -0.22(-1.49%) |
Nov 30, 2011 | 14.44 | 14.74 | 14.29 | 14.73 | 26,168 | +0.71(+5.09%) |
Nov 29, 2011 | 13.99 | 14.13 | 13.97 | 14.02 | 12,699 | +0.03(+0.20%) |
Nov 28, 2011 | 13.98 | 14.01 | 13.77 | 13.99 | 10,753 | +0.44(+3.23%) |
Nov 25, 2011 | 13.55 | 13.77 | 13.51 | 13.55 | 7,049 | -0.13(-0.98%) |
Nov 23, 2011 | 14.11 | 14.19 | 13.69 | 13.69 | 8,573 | -0.42(-2.95%) |
Nov 22, 2011 | 14.16 | 14.16 | 14.10 | 14.10 | 2,562 | +0.00(+0.00%) |
Nov 21, 2011 | 14.20 | 14.34 | 14.10 | 14.10 | 8,268 | -0.23(-1.63%) |
Nov 18, 2011 | 14.13 | 14.41 | 14.13 | 14.34 | 8,998 | +0.14(+0.99%) |
Nov 17, 2011 | 14.20 | 14.34 | 14.13 | 14.20 | 8,100 | +0.06(+0.40%) |
Nov 16, 2011 | 14.48 | 14.49 | 14.14 | 14.14 | 7,980 | -0.32(-2.25%) |
Nov 15, 2011 | 14.30 | 14.72 | 14.30 | 14.46 | 14,766 | +0.24(+1.67%) |
Nov 14, 2011 | 14.34 | 14.34 | 14.08 | 14.23 | 13,715 | -0.15(-1.07%) |
Nov 11, 2011 | 14.24 | 14.38 | 14.24 | 14.38 | 10,651 | +0.34(+2.39%) |
Nov 10, 2011 | 14.35 | 14.35 | 13.98 | 14.04 | 6,471 | -0.18(-1.23%) |
Nov 09, 2011 | 14.32 | 14.32 | 14.02 | 14.22 | 20,955 | -0.18(-1.22%) |
Nov 08, 2011 | 14.07 | 14.39 | 14.00 | 14.39 | 9,576 | +0.32(+2.29%) |
Nov 07, 2011 | 13.69 | 14.08 | 13.61 | 14.07 | 17,528 | +0.31(+2.24%) |
Nov 04, 2011 | 13.83 | 13.83 | 13.73 | 13.76 | 3,399 | -0.12(-0.86%) |
Nov 03, 2011 | 13.46 | 13.93 | 13.46 | 13.88 | 8,710 | +0.41(+3.07%) |
Nov 02, 2011 | 13.57 | 13.71 | 13.38 | 13.47 | 18,785 | -0.07(-0.52%) |