Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.44 | 15.51 | 15.44 | 15.50 | 33,000 | -0.09(-0.58%) |
Nov 29, 2012 | 15.50 | 15.59 | 15.40 | 15.59 | 2,855 | +0.13(+0.84%) |
Nov 28, 2012 | 15.40 | 15.46 | 15.40 | 15.46 | 1,815 | +0.06(+0.39%) |
Nov 27, 2012 | 15.50 | 15.50 | 15.40 | 15.40 | 1,446 | -0.10(-0.65%) |
Nov 26, 2012 | 15.26 | 15.60 | 15.25 | 15.50 | 81,600 | +0.19(+1.24%) |
Nov 23, 2012 | 15.26 | 15.31 | 15.25 | 15.31 | 1,261 | -0.18(-1.16%) |
Nov 22, 2012 | 15.49 | 15.49 | 15.49 | 18 | +0.00(+0.00%) | |
Nov 21, 2012 | 15.24 | 15.49 | 15.24 | 15.49 | 560 | +0.27(+1.77%) |
Nov 20, 2012 | 15.14 | 15.25 | 15.13 | 15.22 | 1,100 | -0.28(-1.81%) |
Nov 19, 2012 | 15.60 | 15.60 | 15.40 | 15.50 | 3,101 | +0.12(+0.78%) |
Nov 16, 2012 | 15.23 | 15.38 | 15.00 | 15.38 | 5,575 | +0.13(+0.85%) |
Nov 15, 2012 | 15.46 | 15.51 | 15.13 | 15.25 | 11,906 | -0.35(-2.24%) |
Nov 14, 2012 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) | |
Nov 13, 2012 | 15.65 | 15.70 | 15.60 | 15.60 | 4,080 | -0.05(-0.32%) |
Nov 12, 2012 | 15.65 | 15.65 | 15.65 | 15.65 | 40 | +0.00(+0.00%) |
Nov 09, 2012 | 15.65 | 15.70 | 15.65 | 15.65 | 22,000 | -0.05(-0.32%) |
Nov 08, 2012 | 15.83 | 15.85 | 15.67 | 15.70 | 2,800 | -0.15(-0.95%) |
Nov 07, 2012 | 15.89 | 15.89 | 15.60 | 15.85 | 10,738 | +0.10(+0.63%) |
Nov 06, 2012 | 15.86 | 15.75 | 15.67 | 15.75 | 2,590 | +0.11(+0.70%) |
Nov 05, 2012 | 15.75 | 15.75 | 15.60 | 15.64 | 1,372 | -0.01(-0.06%) |
Nov 02, 2012 | 15.60 | 15.75 | 15.60 | 15.65 | 6,457 | +0.15(+0.97%) |
Nov 01, 2012 | 15.58 | 15.70 | 15.46 | 15.50 | 12,544 | +0.10(+0.65%) |
Oct 31, 2012 | 15.40 | 15.52 | 15.40 | 15.40 | 9,334 | +0.00(+0.00%) |
Oct 30, 2012 | 15.42 | 15.42 | 15.40 | 15.40 | 4,300 | +0.00(+0.00%) |
Oct 29, 2012 | 15.41 | 15.41 | 15.40 | 15.40 | 350 | -0.14(-0.90%) |
Oct 26, 2012 | 15.50 | 15.55 | 15.49 | 15.54 | 7,595 | +0.12(+0.78%) |
Oct 25, 2012 | 15.51 | 15.57 | 15.42 | 15.42 | 2,375 | -0.09(-0.58%) |
Oct 24, 2012 | 15.65 | 15.65 | 15.50 | 15.51 | 1,938 | -0.14(-0.89%) |
Oct 23, 2012 | 15.65 | 15.70 | 15.65 | 15.65 | 1,188 | -0.39(-2.43%) |
Oct 19, 2012 | 16.04 | 16.04 | 16.04 | 16.04 | 48 | +0.00(+0.00%) |
Oct 18, 2012 | 16.04 | 16.04 | 16.04 | 16.04 | 130 | +0.00(+0.00%) |
Oct 17, 2012 | 16.25 | 16.50 | 16.04 | 16.04 | 6,315 | -0.11(-0.68%) |
Oct 16, 2012 | 16.17 | 16.25 | 16.03 | 16.15 | 15,350 | +0.02(+0.12%) |
Oct 15, 2012 | 15.85 | 16.14 | 15.85 | 16.13 | 1,963 | +0.28(+1.77%) |
Oct 12, 2012 | 15.81 | 15.85 | 15.81 | 15.85 | 2,993 | +0.03(+0.19%) |
Oct 11, 2012 | 15.90 | 15.96 | 15.82 | 15.82 | 860 | -0.18(-1.12%) |
Oct 10, 2012 | 15.90 | 16.00 | 15.87 | 16.00 | 2,451 | +0.05(+0.31%) |
Oct 09, 2012 | 15.95 | 16.00 | 15.77 | 15.95 | 3,305 | +0.03(+0.19%) |
Oct 05, 2012 | 15.92 | 15.92 | 15.92 | 0 | -0.10(-0.62%) | |
Oct 04, 2012 | 15.98 | 16.02 | 15.98 | 16.02 | 3,930 | +0.02(+0.12%) |
Oct 03, 2012 | 15.75 | 16.00 | 15.52 | 16.00 | 5,600 | +0.25(+1.59%) |
Oct 02, 2012 | 15.83 | 15.95 | 15.75 | 15.75 | 2,019 | -0.15(-0.94%) |
Oct 01, 2012 | 15.86 | 15.90 | 15.83 | 15.90 | 6,420 | +0.20(+1.27%) |
Sep 28, 2012 | 15.90 | 15.90 | 15.70 | 15.70 | 3,333 | +0.00(+0.00%) |
Sep 27, 2012 | 15.75 | 15.87 | 15.70 | 15.70 | 1,675 | +0.00(+0.00%) |
Sep 26, 2012 | 15.71 | 15.71 | 15.70 | 15.70 | 226 | -0.05(-0.32%) |
Sep 25, 2012 | 15.78 | 15.78 | 15.75 | 15.75 | 3,600 | -0.15(-0.94%) |
Sep 24, 2012 | 15.94 | 15.94 | 15.74 | 15.90 | 8,650 | +0.65(+4.26%) |
Sep 21, 2012 | 15.70 | 15.70 | 15.25 | 15.25 | 5,505 | -0.47(-2.99%) |
Sep 20, 2012 | 15.33 | 15.72 | 15.16 | 15.72 | 2,521 | +0.37(+2.41%) |
Sep 19, 2012 | 15.12 | 15.36 | 15.10 | 15.35 | 2,100 | +0.23(+1.52%) |
Sep 18, 2012 | 15.06 | 15.12 | 15.00 | 15.12 | 16,235 | +0.22(+1.48%) |
Sep 17, 2012 | 15.40 | 15.40 | 14.90 | 14.90 | 8,352 | -0.45(-2.93%) |
Sep 14, 2012 | 15.89 | 15.89 | 15.15 | 15.35 | 17,358 | +0.05(+0.33%) |
Sep 13, 2012 | 15.22 | 15.30 | 15.21 | 15.30 | 3,704 | +0.14(+0.92%) |
Sep 12, 2012 | 15.27 | 15.30 | 15.16 | 15.16 | 6,655 | -0.09(-0.59%) |
Sep 11, 2012 | 15.45 | 15.45 | 15.25 | 15.25 | 6,740 | -0.36(-2.31%) |
Sep 10, 2012 | 15.85 | 15.85 | 15.61 | 15.61 | 3,225 | -0.24(-1.51%) |
Sep 07, 2012 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) | |
Sep 06, 2012 | 15.64 | 15.85 | 15.64 | 15.85 | 5,497 | +0.06(+0.38%) |
Sep 05, 2012 | 15.35 | 15.79 | 15.35 | 15.79 | 1,200 | +0.54(+3.54%) |
Sep 04, 2012 | 15.33 | 15.35 | 15.25 | 15.25 | 3,506 | -0.10(-0.65%) |
Aug 31, 2012 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) | |
Aug 30, 2012 | 15.40 | 15.40 | 15.35 | 15.35 | 3,550 | +0.10(+0.66%) |
Aug 29, 2012 | 15.35 | 15.40 | 15.25 | 15.25 | 1,700 | -0.42(-2.68%) |
Aug 27, 2012 | 15.93 | 15.93 | 15.67 | 15.67 | 2,150 | -0.25(-1.57%) |
Aug 24, 2012 | 15.95 | 16.00 | 15.82 | 15.92 | 4,175 | +0.07(+0.44%) |
Aug 23, 2012 | 15.91 | 16.05 | 15.85 | 15.85 | 7,902 | +0.03(+0.19%) |
Aug 22, 2012 | 15.95 | 15.95 | 15.80 | 15.82 | 14,100 | -0.18(-1.12%) |
Aug 21, 2012 | 16.00 | 16.00 | 15.91 | 16.00 | 1,445 | +0.00(+0.00%) |
Aug 20, 2012 | 16.19 | 16.19 | 15.91 | 16.00 | 13,182 | +0.00(+0.00%) |
Aug 17, 2012 | 16.00 | 16.00 | 16.00 | 16.00 | 9,100 | +0.00(+0.00%) |
Aug 16, 2012 | 16.11 | 16.11 | 15.90 | 16.00 | 5,490 | +0.00(+0.00%) |
Aug 15, 2012 | 15.65 | 16.00 | 15.65 | 16.00 | 3,320 | +0.30(+1.91%) |
Aug 14, 2012 | 15.61 | 15.75 | 15.61 | 15.70 | 3,880 | +0.00(+0.00%) |
Aug 13, 2012 | 15.60 | 15.70 | 15.60 | 15.70 | 4,500 | +0.00(+0.00%) |
Aug 10, 2012 | 15.62 | 15.70 | 15.60 | 15.70 | 2,539 | +0.00(+0.00%) |
Aug 09, 2012 | 15.60 | 15.70 | 15.50 | 15.70 | 2,776 | +0.10(+0.64%) |
Aug 08, 2012 | 15.53 | 15.60 | 15.40 | 15.60 | 4,935 | +0.15(+0.97%) |
Aug 07, 2012 | 15.53 | 15.59 | 15.45 | 15.45 | 3,339 | -0.30(-1.90%) |
Aug 03, 2012 | 15.75 | 15.75 | 15.75 | 0 | +0.16(+1.03%) | |
Aug 02, 2012 | 15.70 | 15.70 | 15.51 | 15.59 | 4,060 | -0.28(-1.76%) |
Aug 01, 2012 | 15.87 | 15.87 | 15.87 | 0 | +0.00(+0.00%) | |
Jul 31, 2012 | 15.43 | 15.87 | 15.43 | 15.87 | 12,400 | +0.07(+0.44%) |
Jul 30, 2012 | 15.56 | 15.80 | 15.56 | 15.80 | 4,652 | +0.20(+1.28%) |
Jul 27, 2012 | 15.58 | 15.61 | 15.53 | 15.60 | 15,750 | +0.00(+0.00%) |
Jul 26, 2012 | 15.53 | 15.60 | 15.49 | 15.60 | 5,088 | +0.10(+0.65%) |
Jul 25, 2012 | 15.25 | 15.50 | 15.18 | 15.50 | 4,914 | +0.25(+1.64%) |
Jul 24, 2012 | 15.25 | 15.50 | 15.15 | 15.25 | 8,430 | -0.08(-0.52%) |
Jul 23, 2012 | 15.32 | 15.33 | 15.25 | 15.33 | 2,431 | +0.02(+0.13%) |
Jul 20, 2012 | 15.30 | 15.31 | 15.30 | 15.31 | 536 | -0.19(-1.23%) |
Jul 19, 2012 | 15.20 | 15.50 | 15.20 | 15.50 | 4,526 | +0.25(+1.64%) |
Jul 18, 2012 | 15.27 | 15.27 | 15.14 | 15.25 | 1,250 | -0.01(-0.07%) |
Jul 17, 2012 | 15.27 | 15.27 | 15.26 | 15.26 | 800 | -0.02(-0.13%) |
Jul 16, 2012 | 15.33 | 15.35 | 15.27 | 15.28 | 10,800 | -0.08(-0.52%) |
Jul 13, 2012 | 15.50 | 15.50 | 15.36 | 15.36 | 2,050 | +0.01(+0.07%) |
Jul 12, 2012 | 15.54 | 15.60 | 15.35 | 15.35 | 7,226 | -0.24(-1.54%) |
Jul 11, 2012 | 15.60 | 15.70 | 15.59 | 15.59 | 60,295 | -0.06(-0.38%) |
Jul 10, 2012 | 15.70 | 15.87 | 15.65 | 15.65 | 12,315 | -0.15(-0.95%) |
Jul 09, 2012 | 15.70 | 15.80 | 15.61 | 15.80 | 2,732 | +0.10(+0.64%) |
Jul 06, 2012 | 15.65 | 15.70 | 15.60 | 15.70 | 8,666 | +0.05(+0.32%) |
Jul 05, 2012 | 15.65 | 15.65 | 15.65 | 15.65 | 130 | +0.00(+0.00%) |
Jul 04, 2012 | 15.65 | 15.65 | 15.65 | 15.65 | 300 | +0.09(+0.58%) |
Jul 03, 2012 | 15.36 | 15.56 | 15.36 | 15.56 | 1,621 | +0.06(+0.39%) |
Jun 29, 2012 | 15.50 | 15.50 | 15.50 | 0 | +0.09(+0.58%) | |
Jun 28, 2012 | 15.41 | 15.41 | 15.38 | 15.41 | 2,633 | -0.04(-0.26%) |
Jun 27, 2012 | 15.20 | 15.45 | 15.15 | 15.45 | 6,680 | +0.26(+1.71%) |
Jun 26, 2012 | 15.11 | 15.25 | 15.11 | 15.19 | 4,652 | +0.04(+0.26%) |
Jun 25, 2012 | 15.08 | 15.15 | 15.08 | 15.15 | 643 | -0.12(-0.79%) |
Jun 22, 2012 | 15.35 | 15.35 | 15.27 | 15.27 | 59,363 | -0.06(-0.39%) |
Jun 21, 2012 | 15.35 | 15.35 | 15.25 | 15.33 | 1,600 | -0.01(-0.07%) |
Jun 20, 2012 | 15.25 | 15.44 | 15.25 | 15.34 | 54,300 | +0.09(+0.59%) |
Jun 19, 2012 | 15.05 | 15.25 | 15.05 | 15.25 | 12,030 | +0.16(+1.06%) |
Jun 18, 2012 | 15.01 | 15.10 | 15.00 | 15.09 | 7,804 | -0.16(-1.05%) |
Jun 15, 2012 | 15.09 | 15.26 | 15.08 | 15.25 | 140,960 | -0.13(-0.85%) |
Jun 14, 2012 | 15.00 | 15.45 | 15.00 | 15.38 | 10,081 | +0.30(+1.99%) |
Jun 13, 2012 | 15.07 | 15.08 | 15.00 | 15.08 | 19,539 | +0.00(+0.00%) |
Jun 12, 2012 | 14.71 | 15.15 | 14.71 | 15.08 | 12,350 | +0.28(+1.89%) |
Jun 11, 2012 | 14.67 | 14.87 | 14.67 | 14.80 | 91,280 | +0.13(+0.89%) |
Jun 08, 2012 | 14.67 | 14.75 | 14.66 | 14.67 | 6,300 | +0.03(+0.20%) |
Jun 07, 2012 | 14.65 | 14.65 | 14.64 | 14.64 | 450 | +0.00(+0.00%) |
Jun 06, 2012 | 14.70 | 14.70 | 14.60 | 14.64 | 106,219 | -0.04(-0.27%) |
Jun 05, 2012 | 14.88 | 14.90 | 14.68 | 14.68 | 13,000 | -0.22(-1.48%) |
Jun 04, 2012 | 14.91 | 15.00 | 14.86 | 14.90 | 3,678 | +0.00(+0.00%) |
Jun 01, 2012 | 15.00 | 15.02 | 14.80 | 14.90 | 1,900 | -0.05(-0.33%) |
May 31, 2012 | 15.00 | 15.00 | 14.95 | 14.95 | 7,585 | -0.08(-0.53%) |
May 30, 2012 | 15.10 | 15.10 | 15.02 | 15.03 | 32,850 | -0.20(-1.31%) |
May 29, 2012 | 15.21 | 15.24 | 15.15 | 15.23 | 6,015 | +0.08(+0.53%) |
May 28, 2012 | 15.30 | 15.30 | 15.00 | 15.15 | 5,060 | -0.15(-0.98%) |
May 25, 2012 | 15.50 | 15.50 | 15.30 | 15.30 | 2,600 | -0.08(-0.52%) |
May 24, 2012 | 15.25 | 15.38 | 15.25 | 15.38 | 1,527 | -0.01(-0.06%) |
May 23, 2012 | 15.39 | 15.39 | 15.39 | 15.39 | 235 | -0.16(-1.03%) |
May 22, 2012 | 15.55 | 15.55 | 15.55 | 0 | +0.00(+0.00%) | |
May 18, 2012 | 15.55 | 15.55 | 15.55 | 0 | +0.30(+1.97%) | |
May 17, 2012 | 15.43 | 15.43 | 15.25 | 15.25 | 2,950 | -0.19(-1.23%) |
May 16, 2012 | 15.46 | 15.46 | 15.40 | 15.44 | 2,000 | -0.12(-0.77%) |
May 15, 2012 | 15.58 | 15.58 | 15.36 | 15.56 | 4,870 | +0.07(+0.45%) |
May 14, 2012 | 15.49 | 15.49 | 15.49 | 15.49 | 500 | -0.03(-0.19%) |
May 11, 2012 | 15.35 | 15.52 | 15.35 | 15.52 | 13,350 | +0.22(+1.44%) |
May 10, 2012 | 15.30 | 15.31 | 15.30 | 15.30 | 754 | -0.05(-0.33%) |
May 09, 2012 | 15.35 | 15.36 | 15.35 | 15.35 | 1,160 | -0.25(-1.60%) |
May 08, 2012 | 15.41 | 15.60 | 15.41 | 15.60 | 2,790 | +0.15(+0.97%) |
May 07, 2012 | 15.45 | 15.45 | 15.45 | 69 | +0.00(+0.00%) | |
May 04, 2012 | 15.47 | 15.47 | 15.45 | 15.45 | 1,930 | -0.10(-0.64%) |
May 03, 2012 | 15.50 | 15.57 | 15.49 | 15.55 | 3,710 | -0.03(-0.19%) |
May 02, 2012 | 15.26 | 15.64 | 15.25 | 15.58 | 4,895 | +0.28(+1.83%) |
May 01, 2012 | 15.30 | 15.31 | 15.30 | 15.30 | 1,305 | +0.00(+0.00%) |
Apr 30, 2012 | 15.31 | 15.35 | 15.25 | 15.30 | 7,355 | +0.05(+0.33%) |
Apr 27, 2012 | 15.32 | 15.32 | 15.25 | 15.25 | 1,700 | -0.05(-0.33%) |
Apr 26, 2012 | 15.30 | 15.30 | 15.30 | 15.30 | 1,800 | +0.05(+0.33%) |
Apr 25, 2012 | 15.30 | 15.30 | 15.25 | 15.25 | 300 | +0.05(+0.33%) |
Apr 24, 2012 | 15.12 | 15.20 | 14.95 | 15.20 | 7,227 | +0.30(+2.01%) |
Apr 23, 2012 | 14.93 | 14.93 | 14.90 | 14.90 | 1,050 | -0.15(-1.00%) |
Apr 20, 2012 | 15.00 | 15.12 | 15.00 | 15.05 | 1,837 | -0.06(-0.40%) |
Apr 19, 2012 | 15.05 | 15.11 | 15.00 | 15.11 | 7,841 | -0.04(-0.26%) |
Apr 18, 2012 | 15.16 | 15.16 | 15.00 | 15.15 | 5,400 | -0.01(-0.07%) |
Apr 17, 2012 | 15.16 | 15.16 | 15.16 | 15.16 | 410 | +0.46(+3.13%) |
Apr 16, 2012 | 14.68 | 14.70 | 14.68 | 14.70 | 2,068 | +0.21(+1.45%) |
Apr 13, 2012 | 14.49 | 14.49 | 14.49 | 0 | +0.00(+0.00%) | |
Apr 12, 2012 | 14.50 | 14.50 | 14.40 | 14.49 | 14,585 | +0.12(+0.84%) |
Apr 11, 2012 | 14.41 | 14.50 | 14.20 | 14.37 | 12,250 | -0.40(-2.71%) |
Apr 10, 2012 | 14.90 | 14.90 | 14.77 | 14.77 | 588 | -0.13(-0.87%) |
Apr 09, 2012 | 15.00 | 15.00 | 14.79 | 14.90 | 4,459 | +0.01(+0.07%) |
Apr 05, 2012 | 14.92 | 14.92 | 14.81 | 14.89 | 3,100 | -0.11(-0.73%) |
Apr 04, 2012 | 15.10 | 15.10 | 15.00 | 15.00 | 1,583 | +0.00(+0.00%) |
Apr 03, 2012 | 15.12 | 15.12 | 15.00 | 15.00 | 3,260 | -0.12(-0.79%) |
Apr 02, 2012 | 15.30 | 15.30 | 15.00 | 15.12 | 10,701 | -0.28(-1.82%) |
Mar 30, 2012 | 15.39 | 15.40 | 15.39 | 15.40 | 755 | +0.20(+1.32%) |
Mar 29, 2012 | 15.26 | 15.26 | 15.15 | 15.20 | 2,650 | -0.05(-0.33%) |
Mar 28, 2012 | 15.10 | 15.25 | 15.09 | 15.25 | 5,755 | +0.15(+0.99%) |
Mar 27, 2012 | 15.15 | 15.15 | 15.10 | 15.10 | 442 | +0.10(+0.67%) |
Mar 26, 2012 | 15.05 | 15.10 | 15.00 | 15.00 | 10,302 | +0.00(+0.00%) |
Mar 23, 2012 | 15.01 | 15.10 | 15.00 | 15.00 | 700 | +0.00(+0.00%) |
Mar 22, 2012 | 15.10 | 15.10 | 15.00 | 15.00 | 30,275 | -0.10(-0.66%) |
Mar 21, 2012 | 15.13 | 15.13 | 15.10 | 15.10 | 435 | -0.05(-0.33%) |
Mar 20, 2012 | 15.20 | 15.28 | 15.15 | 15.15 | 5,150 | -0.36(-2.32%) |
Mar 19, 2012 | 15.59 | 15.59 | 15.39 | 15.51 | 3,791 | +0.01(+0.06%) |
Mar 16, 2012 | 15.49 | 15.50 | 15.25 | 15.50 | 5,950 | +0.01(+0.06%) |
Mar 15, 2012 | 14.99 | 15.60 | 14.99 | 15.49 | 13,135 | +0.99(+6.83%) |
Mar 14, 2012 | 14.40 | 14.50 | 14.40 | 14.50 | 756 | +0.10(+0.69%) |
Mar 13, 2012 | 14.40 | 14.45 | 14.40 | 14.40 | 860 | +0.09(+0.63%) |
Mar 12, 2012 | 14.20 | 14.31 | 14.20 | 14.31 | 3,350 | +0.15(+1.06%) |
Mar 09, 2012 | 14.16 | 14.16 | 14.16 | 14.16 | 200 | +0.16(+1.14%) |
Mar 08, 2012 | 13.99 | 14.00 | 13.99 | 14.00 | 21,000 | -0.10(-0.71%) |
Mar 07, 2012 | 13.96 | 14.10 | 13.96 | 14.10 | 780 | +0.25(+1.81%) |
Mar 06, 2012 | 14.00 | 14.00 | 13.85 | 13.85 | 16,900 | -0.30(-2.12%) |
Mar 05, 2012 | 14.26 | 14.26 | 14.15 | 14.15 | 824 | +0.10(+0.71%) |
Mar 02, 2012 | 14.25 | 14.30 | 14.05 | 14.05 | 2,514 | -0.23(-1.61%) |
Mar 01, 2012 | 14.10 | 14.28 | 14.10 | 14.28 | 794 | +0.18(+1.28%) |
Feb 29, 2012 | 14.12 | 14.19 | 14.10 | 14.10 | 916 | +0.05(+0.36%) |
Feb 28, 2012 | 14.01 | 14.10 | 14.01 | 14.05 | 25,359 | -0.05(-0.35%) |
Feb 27, 2012 | 14.10 | 14.10 | 14.10 | 14.10 | 57,500 | -0.10(-0.70%) |
Feb 24, 2012 | 14.08 | 14.20 | 14.01 | 14.20 | 5,190 | +0.00(+0.00%) |
Feb 23, 2012 | 14.14 | 14.21 | 14.14 | 14.20 | 2,178 | +0.20(+1.43%) |
Feb 22, 2012 | 14.00 | 14.01 | 14.00 | 14.00 | 1,620 | +0.03(+0.21%) |
Feb 21, 2012 | 14.00 | 14.03 | 13.97 | 13.97 | 5,430 | -0.23(-1.62%) |
Feb 17, 2012 | 14.20 | 14.20 | 14.20 | 0 | +0.14(+1.00%) | |
Feb 16, 2012 | 13.95 | 14.06 | 13.95 | 14.06 | 1,115 | +0.01(+0.07%) |
Feb 15, 2012 | 14.25 | 14.25 | 14.05 | 14.05 | 670 | -0.01(-0.07%) |
Feb 14, 2012 | 14.17 | 14.25 | 14.06 | 14.06 | 9,500 | -0.09(-0.64%) |
Feb 13, 2012 | 14.07 | 14.19 | 14.07 | 14.15 | 4,825 | +0.09(+0.64%) |
Feb 10, 2012 | 14.00 | 14.06 | 14.00 | 14.06 | 5,949 | +0.06(+0.43%) |
Feb 09, 2012 | 14.00 | 14.05 | 14.00 | 14.00 | 2,150 | +0.00(+0.00%) |
Feb 08, 2012 | 14.00 | 14.20 | 14.00 | 14.00 | 45,295 | +0.00(+0.00%) |
Feb 07, 2012 | 14.08 | 14.09 | 14.00 | 14.00 | 1,154 | +0.00(+0.00%) |
Feb 06, 2012 | 14.08 | 14.08 | 14.00 | 14.00 | 593 | +0.00(+0.00%) |
Feb 03, 2012 | 13.99 | 14.00 | 13.95 | 14.00 | 4,769 | +0.02(+0.14%) |
Feb 02, 2012 | 14.02 | 14.05 | 13.98 | 13.98 | 5,782 | -0.12(-0.85%) |
Feb 01, 2012 | 13.96 | 14.10 | 13.96 | 14.10 | 1,245 | +0.10(+0.71%) |
Jan 31, 2012 | 14.19 | 14.41 | 14.00 | 14.00 | 7,900 | +0.00(+0.00%) |
Jan 30, 2012 | 13.94 | 14.03 | 13.85 | 14.00 | 1,870 | +0.10(+0.72%) |
Jan 27, 2012 | 13.88 | 14.10 | 13.85 | 13.90 | 53,710 | +0.04(+0.29%) |
Jan 26, 2012 | 13.91 | 14.05 | 13.86 | 13.86 | 3,100 | -0.23(-1.63%) |
Jan 25, 2012 | 14.10 | 14.10 | 13.90 | 14.09 | 4,398 | -0.16(-1.12%) |
Jan 24, 2012 | 13.86 | 14.25 | 13.85 | 14.25 | 7,200 | +0.27(+1.93%) |
Jan 23, 2012 | 13.67 | 13.98 | 13.67 | 13.98 | 3,404 | +0.08(+0.58%) |
Jan 20, 2012 | 13.67 | 13.90 | 13.67 | 13.90 | 2,750 | +0.23(+1.68%) |
Jan 19, 2012 | 13.71 | 13.92 | 13.67 | 13.67 | 2,103 | -0.03(-0.22%) |
Jan 18, 2012 | 13.65 | 13.70 | 13.65 | 13.70 | 5,760 | +0.05(+0.37%) |
Jan 17, 2012 | 13.67 | 13.70 | 13.65 | 13.65 | 3,975 | +0.00(+0.00%) |
Jan 16, 2012 | 13.65 | 13.71 | 13.65 | 13.65 | 3,100 | +0.00(+0.00%) |
Jan 13, 2012 | 13.66 | 13.67 | 13.61 | 13.65 | 13,800 | -0.19(-1.37%) |
Jan 12, 2012 | 13.81 | 13.84 | 13.70 | 13.84 | 2,163 | +0.08(+0.58%) |
Jan 11, 2012 | 13.79 | 13.85 | 13.66 | 13.76 | 2,045 | -0.03(-0.22%) |
Jan 10, 2012 | 13.71 | 13.79 | 13.65 | 13.79 | 54,800 | +0.12(+0.88%) |
Jan 09, 2012 | 13.67 | 13.67 | 13.67 | 13.67 | 1,250 | -0.03(-0.22%) |
Jan 06, 2012 | 13.65 | 13.75 | 13.65 | 13.70 | 5,525 | -0.05(-0.36%) |
Jan 05, 2012 | 13.50 | 13.75 | 13.50 | 13.75 | 5,525 | +0.25(+1.85%) |
Jan 04, 2012 | 13.18 | 13.50 | 12.93 | 13.50 | 33,555 | +0.33(+2.51%) |
Dec 30, 2011 | 12.73 | 13.17 | 12.73 | 13.17 | 5,999 | +0.72(+5.78%) |
Dec 29, 2011 | 12.44 | 12.45 | 12.44 | 12.45 | 367 | +0.00(+0.00%) |
Dec 28, 2011 | 12.51 | 12.51 | 12.45 | 12.45 | 2,480 | -0.15(-1.19%) |
Dec 23, 2011 | 12.51 | 12.60 | 12.60 | 12.60 | 4,340 | +0.27(+2.19%) |
Dec 21, 2011 | 12.38 | 12.40 | 12.33 | 12.33 | 6,880 | +0.00(+0.00%) |
Dec 20, 2011 | 12.39 | 12.40 | 12.33 | 12.33 | 91,550 | -0.01(-0.08%) |
Dec 19, 2011 | 12.73 | 12.75 | 12.33 | 12.34 | 10,982 | -0.41(-3.22%) |
Dec 16, 2011 | 12.89 | 13.25 | 12.68 | 12.75 | 8,900 | -0.14(-1.09%) |
Dec 15, 2011 | 12.50 | 12.89 | 12.34 | 12.89 | 52,800 | +0.30(+2.38%) |
Dec 14, 2011 | 12.19 | 12.59 | 12.19 | 12.59 | 4,300 | +0.06(+0.48%) |
Dec 13, 2011 | 12.64 | 12.72 | 12.41 | 12.53 | 18,105 | -0.11(-0.87%) |
Dec 12, 2011 | 12.50 | 12.65 | 12.25 | 12.64 | 19,277 | -0.06(-0.47%) |
Dec 09, 2011 | 12.66 | 12.70 | 12.52 | 12.70 | 6,300 | -0.01(-0.08%) |
Dec 08, 2011 | 12.80 | 12.90 | 12.71 | 12.71 | 3,400 | -0.21(-1.63%) |
Dec 07, 2011 | 13.01 | 13.01 | 12.83 | 12.92 | 2,097 | -0.15(-1.15%) |
Dec 06, 2011 | 13.08 | 13.10 | 13.07 | 13.07 | 26,305 | -0.11(-0.83%) |
Dec 05, 2011 | 13.08 | 13.43 | 13.08 | 13.18 | 2,252 | -0.02(-0.15%) |
Dec 02, 2011 | 13.29 | 13.29 | 12.95 | 13.20 | 2,235 | -0.10(-0.75%) |