Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.04 | 14.04 | 13.86 | 13.86 | 24,025 | -0.13(-0.93%) |
Nov 29, 2012 | 13.91 | 14.05 | 13.86 | 13.99 | 17,749 | +0.14(+1.01%) |
Nov 28, 2012 | 13.82 | 13.86 | 13.80 | 13.85 | 16,315 | +0.00(+0.00%) |
Nov 27, 2012 | 13.75 | 13.93 | 13.75 | 13.85 | 38,535 | -0.06(-0.43%) |
Nov 26, 2012 | 13.95 | 14.09 | 13.91 | 13.91 | 20,711 | -0.15(-1.07%) |
Nov 24, 2012 | 14.20 | 14.25 | 14.06 | 14.06 | 18,176 | +0.00(+0.00%) |
Nov 23, 2012 | 14.20 | 14.25 | 14.06 | 14.06 | 18,176 | +0.02(+0.14%) |
Nov 22, 2012 | 14.39 | 14.39 | 13.96 | 14.04 | 54,549 | +0.12(+0.86%) |
Nov 21, 2012 | 13.61 | 14.09 | 13.61 | 13.92 | 6,553 | +0.32(+2.35%) |
Nov 20, 2012 | 13.45 | 13.75 | 13.45 | 13.60 | 178,846 | +0.04(+0.29%) |
Nov 19, 2012 | 13.45 | 13.76 | 13.29 | 13.56 | 24,592 | +0.15(+1.12%) |
Nov 16, 2012 | 13.63 | 13.75 | 13.12 | 13.41 | 18,513 | -0.29(-2.12%) |
Nov 15, 2012 | 13.80 | 13.80 | 13.70 | 13.70 | 204,135 | -0.10(-0.72%) |
Nov 14, 2012 | 13.77 | 13.86 | 13.72 | 13.80 | 81,860 | -0.06(-0.43%) |
Nov 13, 2012 | 14.04 | 14.55 | 13.80 | 13.86 | 101,269 | -0.77(-5.26%) |
Nov 12, 2012 | 15.15 | 15.30 | 14.15 | 14.63 | 114,171 | -0.68(-4.44%) |
Nov 09, 2012 | 15.07 | 15.39 | 15.07 | 15.31 | 7,846 | +0.02(+0.13%) |
Nov 08, 2012 | 15.57 | 15.57 | 15.27 | 15.29 | 16,573 | -0.21(-1.35%) |
Nov 07, 2012 | 15.55 | 15.61 | 15.25 | 15.50 | 17,738 | -0.05(-0.32%) |
Nov 06, 2012 | 15.54 | 15.58 | 15.45 | 15.55 | 9,674 | +0.14(+0.91%) |
Nov 05, 2012 | 15.12 | 15.51 | 15.12 | 15.41 | 16,171 | +0.07(+0.46%) |
Nov 02, 2012 | 15.26 | 15.50 | 15.26 | 15.34 | 5,074 | +0.09(+0.59%) |
Nov 01, 2012 | 15.16 | 15.32 | 15.16 | 15.25 | 10,419 | +0.10(+0.66%) |
Oct 31, 2012 | 15.17 | 15.59 | 15.15 | 15.15 | 11,422 | +0.22(+1.47%) |
Oct 30, 2012 | 15.41 | 15.41 | 14.90 | 14.93 | 11,113 | -0.57(-3.68%) |
Oct 29, 2012 | 14.86 | 15.50 | 14.86 | 15.50 | 5,715 | +0.50(+3.33%) |
Oct 26, 2012 | 15.60 | 15.60 | 14.94 | 15.00 | 11,029 | -0.39(-2.53%) |
Oct 25, 2012 | 15.93 | 15.93 | 15.39 | 15.39 | 14,721 | -0.47(-2.96%) |
Oct 24, 2012 | 15.81 | 15.86 | 15.49 | 15.86 | 10,892 | +0.26(+1.67%) |
Oct 23, 2012 | 15.19 | 15.60 | 15.19 | 15.60 | 48,456 | +0.21(+1.36%) |
Oct 19, 2012 | 15.42 | 15.60 | 15.29 | 15.39 | 15,905 | -0.10(-0.65%) |
Oct 18, 2012 | 15.25 | 15.50 | 15.25 | 15.49 | 21,472 | +0.14(+0.91%) |
Oct 17, 2012 | 15.45 | 15.47 | 15.25 | 15.35 | 6,432 | +0.10(+0.66%) |
Oct 16, 2012 | 15.36 | 15.47 | 15.24 | 15.25 | 9,766 | -0.20(-1.29%) |
Oct 15, 2012 | 15.62 | 16.00 | 15.20 | 15.45 | 8,257 | -0.18(-1.15%) |
Oct 12, 2012 | 15.56 | 15.63 | 15.50 | 15.63 | 4,588 | +0.07(+0.45%) |
Oct 11, 2012 | 15.70 | 15.79 | 15.56 | 15.56 | 12,181 | -0.13(-0.83%) |
Oct 10, 2012 | 15.80 | 15.80 | 15.55 | 15.69 | 19,104 | +0.05(+0.32%) |
Oct 09, 2012 | 15.63 | 15.67 | 15.55 | 15.64 | 28,395 | +0.01(+0.06%) |
Oct 05, 2012 | 15.63 | 15.63 | 15.63 | 0 | -0.27(-1.70%) | |
Oct 04, 2012 | 15.99 | 16.01 | 15.70 | 15.90 | 29,437 | +0.00(+0.00%) |
Oct 03, 2012 | 15.71 | 15.90 | 15.60 | 15.90 | 117,337 | +0.14(+0.89%) |
Oct 02, 2012 | 15.65 | 15.78 | 15.62 | 15.76 | 52,669 | +0.05(+0.32%) |
Oct 01, 2012 | 16.13 | 16.13 | 15.60 | 15.71 | 19,624 | -0.21(-1.32%) |
Sep 28, 2012 | 15.79 | 15.93 | 15.58 | 15.92 | 56,382 | +0.02(+0.13%) |
Sep 27, 2012 | 15.80 | 15.90 | 15.40 | 15.90 | 110,445 | +0.10(+0.63%) |
Sep 26, 2012 | 15.54 | 15.89 | 15.42 | 15.80 | 142,833 | +0.26(+1.67%) |
Sep 25, 2012 | 15.44 | 15.71 | 15.44 | 15.54 | 26,672 | +0.13(+0.84%) |
Sep 24, 2012 | 15.49 | 15.50 | 15.06 | 15.41 | 23,976 | -0.29(-1.85%) |
Sep 21, 2012 | 15.62 | 15.85 | 15.42 | 15.70 | 73,064 | +0.08(+0.51%) |
Sep 20, 2012 | 15.25 | 15.85 | 15.25 | 15.62 | 51,739 | +0.49(+3.24%) |
Sep 19, 2012 | 14.85 | 15.13 | 14.79 | 15.13 | 96,249 | +0.32(+2.16%) |
Sep 18, 2012 | 14.98 | 14.98 | 14.70 | 14.81 | 26,720 | -0.14(-0.94%) |
Sep 17, 2012 | 14.91 | 15.00 | 14.90 | 14.95 | 13,924 | +0.13(+0.88%) |
Sep 14, 2012 | 14.78 | 15.10 | 14.76 | 14.82 | 34,126 | +0.12(+0.82%) |
Sep 13, 2012 | 14.70 | 14.72 | 14.50 | 14.70 | 62,066 | +0.00(+0.00%) |
Sep 12, 2012 | 14.35 | 14.79 | 14.28 | 14.70 | 105,668 | +0.37(+2.58%) |
Sep 11, 2012 | 14.36 | 14.47 | 14.17 | 14.33 | 24,408 | -0.04(-0.28%) |
Sep 10, 2012 | 14.23 | 14.48 | 14.20 | 14.37 | 28,030 | +0.15(+1.05%) |
Sep 07, 2012 | 13.95 | 14.29 | 13.94 | 14.22 | 48,285 | +0.22(+1.57%) |
Sep 06, 2012 | 13.94 | 14.25 | 13.91 | 14.00 | 25,733 | +0.11(+0.79%) |
Sep 05, 2012 | 13.80 | 13.89 | 13.80 | 13.89 | 61,533 | +0.09(+0.65%) |
Sep 04, 2012 | 13.80 | 13.85 | 13.77 | 13.80 | 17,976 | +0.00(+0.00%) |
Aug 31, 2012 | 13.80 | 13.80 | 13.80 | 0 | -0.03(-0.22%) | |
Aug 30, 2012 | 14.00 | 14.08 | 13.79 | 13.83 | 82,768 | -0.03(-0.22%) |
Aug 29, 2012 | 14.18 | 14.25 | 13.86 | 13.86 | 13,509 | -0.01(-0.07%) |
Aug 27, 2012 | 14.08 | 14.08 | 13.75 | 13.87 | 23,160 | -0.22(-1.56%) |
Aug 24, 2012 | 14.15 | 14.25 | 14.07 | 14.09 | 54,589 | -0.11(-0.77%) |
Aug 23, 2012 | 14.38 | 14.38 | 14.15 | 14.20 | 11,926 | -0.06(-0.42%) |
Aug 22, 2012 | 14.16 | 14.26 | 14.15 | 14.26 | 100,289 | +0.11(+0.78%) |
Aug 21, 2012 | 14.13 | 14.30 | 14.07 | 14.15 | 42,278 | +0.11(+0.78%) |
Aug 20, 2012 | 13.80 | 14.08 | 13.75 | 14.04 | 41,550 | +0.29(+2.11%) |
Aug 17, 2012 | 13.75 | 13.80 | 13.75 | 13.75 | 19,491 | +0.00(+0.00%) |
Aug 16, 2012 | 13.76 | 13.87 | 13.74 | 13.75 | 25,445 | -0.02(-0.15%) |
Aug 15, 2012 | 13.95 | 13.95 | 13.47 | 13.77 | 71,037 | -0.23(-1.64%) |
Aug 14, 2012 | 14.03 | 14.08 | 13.78 | 14.00 | 80,595 | -0.06(-0.43%) |
Aug 13, 2012 | 14.22 | 14.33 | 14.00 | 14.06 | 16,550 | -0.20(-1.40%) |
Aug 11, 2012 | 14.26 | 14.61 | 14.26 | 14.26 | 28,223 | +0.00(+0.00%) |
Aug 10, 2012 | 14.26 | 14.61 | 14.26 | 14.26 | 28,223 | -0.21(-1.45%) |
Aug 09, 2012 | 14.53 | 14.62 | 14.32 | 14.47 | 8,780 | +0.02(+0.14%) |
Aug 08, 2012 | 14.45 | 14.47 | 14.13 | 14.45 | 17,842 | -0.07(-0.48%) |
Aug 07, 2012 | 14.40 | 14.56 | 14.25 | 14.52 | 9,873 | +0.23(+1.61%) |
Aug 03, 2012 | 14.29 | 14.29 | 14.29 | 0 | +0.07(+0.49%) | |
Aug 02, 2012 | 14.20 | 14.25 | 14.15 | 14.22 | 5,495 | +0.02(+0.14%) |
Aug 01, 2012 | 14.21 | 14.21 | 14.12 | 14.20 | 8,214 | +0.00(+0.00%) |
Jul 31, 2012 | 14.34 | 14.34 | 14.00 | 14.20 | 24,003 | -0.10(-0.70%) |
Jul 30, 2012 | 14.25 | 14.34 | 14.25 | 14.30 | 10,948 | +0.20(+1.42%) |
Jul 27, 2012 | 14.00 | 14.11 | 13.90 | 14.10 | 218,549 | +0.12(+0.86%) |
Jul 26, 2012 | 13.97 | 13.98 | 13.80 | 13.98 | 11,348 | +0.09(+0.65%) |
Jul 25, 2012 | 13.93 | 13.93 | 13.77 | 13.89 | 5,639 | +0.02(+0.14%) |
Jul 24, 2012 | 13.90 | 13.90 | 13.73 | 13.87 | 20,480 | +0.06(+0.43%) |
Jul 23, 2012 | 13.76 | 13.82 | 13.55 | 13.81 | 115,421 | -0.03(-0.22%) |
Jul 20, 2012 | 13.85 | 13.90 | 13.75 | 13.84 | 62,150 | -0.01(-0.07%) |
Jul 19, 2012 | 13.90 | 14.07 | 13.75 | 13.85 | 37,095 | -0.01(-0.07%) |
Jul 18, 2012 | 13.72 | 13.89 | 13.72 | 13.86 | 35,196 | +0.10(+0.73%) |
Jul 17, 2012 | 13.98 | 13.98 | 13.75 | 13.76 | 31,365 | -0.19(-1.36%) |
Jul 16, 2012 | 13.65 | 13.95 | 13.60 | 13.95 | 8,734 | +0.30(+2.20%) |
Jul 13, 2012 | 13.75 | 13.88 | 13.65 | 13.65 | 106,504 | +0.05(+0.37%) |
Jul 12, 2012 | 13.60 | 13.70 | 13.51 | 13.60 | 76,906 | -0.09(-0.66%) |
Jul 11, 2012 | 13.65 | 13.94 | 13.65 | 13.69 | 42,775 | -0.03(-0.22%) |
Jul 10, 2012 | 13.92 | 13.92 | 13.60 | 13.72 | 53,312 | -0.25(-1.79%) |
Jul 09, 2012 | 14.02 | 14.07 | 13.95 | 13.97 | 90,252 | -0.05(-0.36%) |
Jul 06, 2012 | 13.93 | 14.12 | 13.93 | 14.02 | 17,302 | -0.14(-0.99%) |
Jul 05, 2012 | 13.83 | 14.30 | 13.82 | 14.16 | 70,148 | -0.08(-0.56%) |
Jul 04, 2012 | 14.50 | 14.52 | 14.20 | 14.24 | 87,702 | -0.46(-3.13%) |
Jul 03, 2012 | 14.50 | 15.14 | 14.50 | 14.70 | 15,860 | +0.31(+2.15%) |
Jun 29, 2012 | 14.39 | 14.39 | 14.39 | 0 | +0.16(+1.12%) | |
Jun 28, 2012 | 13.90 | 14.23 | 13.71 | 14.23 | 28,072 | +0.33(+2.37%) |
Jun 27, 2012 | 13.90 | 14.22 | 13.90 | 13.90 | 30,945 | +0.00(+0.00%) |
Jun 26, 2012 | 13.50 | 14.00 | 13.50 | 13.90 | 71,332 | +0.03(+0.22%) |
Jun 25, 2012 | 14.19 | 14.26 | 13.70 | 13.87 | 40,241 | -0.49(-3.41%) |
Jun 22, 2012 | 14.40 | 14.45 | 14.20 | 14.36 | 36,950 | +0.06(+0.42%) |
Jun 21, 2012 | 14.89 | 14.89 | 14.08 | 14.30 | 73,198 | -0.46(-3.12%) |
Jun 20, 2012 | 14.74 | 14.84 | 14.49 | 14.76 | 16,715 | -0.08(-0.54%) |
Jun 19, 2012 | 14.41 | 14.84 | 14.41 | 14.84 | 9,562 | +0.43(+2.98%) |
Jun 18, 2012 | 14.50 | 14.51 | 14.31 | 14.41 | 16,876 | -0.09(-0.62%) |
Jun 15, 2012 | 15.11 | 15.25 | 14.45 | 14.50 | 15,661 | -0.61(-4.04%) |
Jun 14, 2012 | 15.30 | 15.45 | 15.03 | 15.11 | 29,442 | -0.31(-2.01%) |
Jun 13, 2012 | 15.65 | 15.67 | 15.25 | 15.42 | 45,107 | -0.13(-0.84%) |
Jun 12, 2012 | 15.31 | 15.55 | 15.19 | 15.55 | 35,264 | +0.16(+1.04%) |
Jun 11, 2012 | 15.53 | 15.53 | 15.19 | 15.39 | 41,736 | -0.15(-0.97%) |
Jun 08, 2012 | 15.51 | 15.69 | 15.46 | 15.54 | 14,588 | -0.09(-0.58%) |
Jun 07, 2012 | 15.47 | 15.75 | 15.35 | 15.63 | 46,391 | +0.17(+1.10%) |
Jun 06, 2012 | 15.43 | 15.46 | 15.01 | 15.46 | 60,441 | +0.17(+1.11%) |
Jun 05, 2012 | 14.41 | 15.29 | 14.41 | 15.29 | 34,893 | +0.86(+5.96%) |
Jun 04, 2012 | 14.38 | 14.68 | 14.33 | 14.43 | 16,198 | -0.08(-0.55%) |
Jun 02, 2012 | 14.72 | 14.72 | 14.09 | 14.51 | 27,692 | +0.00(+0.00%) |
Jun 01, 2012 | 14.72 | 14.72 | 14.09 | 14.51 | 27,692 | -0.21(-1.43%) |
May 31, 2012 | 14.64 | 14.98 | 14.63 | 14.72 | 25,099 | +0.14(+0.96%) |
May 30, 2012 | 14.51 | 14.79 | 14.26 | 14.58 | 33,402 | -0.02(-0.14%) |
May 29, 2012 | 14.22 | 14.68 | 14.22 | 14.60 | 43,745 | +0.40(+2.82%) |
May 28, 2012 | 14.06 | 14.20 | 14.00 | 14.20 | 6,916 | +0.01(+0.07%) |
May 25, 2012 | 13.97 | 14.19 | 13.81 | 14.19 | 43,234 | +0.26(+1.87%) |
May 24, 2012 | 14.11 | 14.14 | 13.93 | 13.93 | 35,132 | -0.06(-0.43%) |
May 23, 2012 | 13.96 | 14.01 | 13.65 | 13.99 | 117,600 | -0.01(-0.07%) |
May 22, 2012 | 13.78 | 14.30 | 13.78 | 14.00 | 36,352 | +0.48(+3.55%) |
May 18, 2012 | 13.52 | 13.52 | 13.52 | 0 | -0.06(-0.44%) | |
May 17, 2012 | 13.33 | 13.58 | 13.09 | 13.58 | 66,662 | +0.46(+3.51%) |
May 16, 2012 | 13.24 | 13.30 | 13.01 | 13.12 | 19,437 | -0.10(-0.76%) |
May 15, 2012 | 13.75 | 13.75 | 12.98 | 13.22 | 31,298 | -0.57(-4.13%) |
May 14, 2012 | 14.17 | 14.20 | 13.76 | 13.79 | 47,100 | -0.51(-3.57%) |
May 11, 2012 | 14.25 | 14.36 | 14.24 | 14.30 | 21,507 | +0.04(+0.28%) |
May 10, 2012 | 14.67 | 14.67 | 14.20 | 14.26 | 20,156 | -0.03(-0.21%) |
May 09, 2012 | 14.19 | 14.42 | 14.01 | 14.29 | 16,915 | -0.01(-0.07%) |
May 08, 2012 | 14.27 | 14.30 | 14.02 | 14.30 | 27,359 | -0.17(-1.17%) |
May 07, 2012 | 14.36 | 14.50 | 14.05 | 14.47 | 21,647 | +0.10(+0.70%) |
May 04, 2012 | 14.85 | 14.85 | 14.31 | 14.37 | 173,163 | -0.48(-3.23%) |
May 03, 2012 | 15.16 | 15.16 | 14.71 | 14.85 | 43,901 | -0.47(-3.07%) |
May 02, 2012 | 15.30 | 15.42 | 14.91 | 15.32 | 25,823 | +0.02(+0.13%) |
May 01, 2012 | 14.61 | 15.32 | 14.61 | 15.30 | 52,292 | +0.59(+4.01%) |
Apr 30, 2012 | 14.30 | 14.73 | 14.30 | 14.71 | 34,334 | +0.25(+1.73%) |
Apr 27, 2012 | 14.11 | 14.49 | 14.03 | 14.46 | 14,255 | +0.43(+3.06%) |
Apr 26, 2012 | 14.35 | 14.35 | 13.99 | 14.03 | 62,232 | +0.03(+0.21%) |
Apr 25, 2012 | 13.93 | 14.11 | 13.76 | 14.00 | 83,368 | +0.05(+0.36%) |
Apr 24, 2012 | 14.11 | 14.15 | 13.85 | 13.95 | 46,582 | -0.06(-0.43%) |
Apr 23, 2012 | 14.02 | 14.05 | 13.61 | 14.01 | 27,510 | -0.35(-2.44%) |
Apr 20, 2012 | 14.42 | 14.68 | 14.31 | 14.36 | 18,392 | +0.00(+0.00%) |
Apr 19, 2012 | 14.50 | 14.71 | 14.10 | 14.36 | 66,301 | -0.14(-0.97%) |
Apr 18, 2012 | 14.84 | 14.90 | 14.25 | 14.50 | 63,208 | -0.37(-2.49%) |
Apr 17, 2012 | 15.26 | 15.28 | 14.86 | 14.87 | 50,967 | -0.41(-2.68%) |
Apr 16, 2012 | 15.63 | 15.63 | 14.98 | 15.28 | 49,447 | -0.05(-0.33%) |
Apr 13, 2012 | 15.32 | 15.69 | 15.03 | 15.33 | 51,641 | -0.09(-0.58%) |
Apr 12, 2012 | 14.46 | 15.62 | 14.46 | 15.42 | 93,177 | +0.96(+6.64%) |
Apr 11, 2012 | 13.90 | 14.65 | 13.90 | 14.46 | 228,844 | +0.51(+3.66%) |
Apr 10, 2012 | 14.72 | 14.88 | 13.95 | 13.95 | 101,421 | -0.94(-6.31%) |
Apr 09, 2012 | 15.31 | 15.31 | 14.63 | 14.89 | 82,598 | -0.61(-3.94%) |
Apr 05, 2012 | 15.50 | 15.59 | 15.41 | 15.50 | 24,646 | -0.14(-0.90%) |
Apr 04, 2012 | 15.87 | 15.87 | 15.09 | 15.64 | 74,661 | -0.39(-2.43%) |
Apr 03, 2012 | 16.06 | 16.30 | 15.89 | 16.03 | 40,673 | -0.13(-0.80%) |
Apr 02, 2012 | 16.05 | 16.77 | 16.05 | 16.16 | 61,475 | +0.11(+0.69%) |
Mar 30, 2012 | 15.91 | 16.07 | 15.91 | 16.05 | 59,652 | +0.20(+1.26%) |
Mar 29, 2012 | 16.01 | 16.14 | 15.70 | 15.85 | 77,201 | -0.23(-1.43%) |
Mar 28, 2012 | 16.68 | 16.68 | 16.00 | 16.08 | 72,227 | -0.56(-3.37%) |
Mar 27, 2012 | 17.08 | 17.19 | 16.53 | 16.64 | 71,475 | -0.35(-2.06%) |
Mar 26, 2012 | 16.77 | 17.10 | 16.77 | 16.99 | 69,625 | +0.22(+1.31%) |
Mar 23, 2012 | 16.06 | 16.79 | 16.06 | 16.77 | 63,043 | +0.69(+4.29%) |
Mar 22, 2012 | 16.31 | 16.52 | 15.73 | 16.08 | 141,379 | -0.40(-2.43%) |
Mar 21, 2012 | 17.26 | 17.26 | 16.25 | 16.48 | 301,270 | -0.79(-4.57%) |
Mar 20, 2012 | 17.59 | 17.59 | 17.26 | 17.27 | 55,282 | -0.39(-2.21%) |
Mar 19, 2012 | 17.51 | 17.70 | 17.49 | 17.66 | 95,010 | +0.25(+1.44%) |
Mar 16, 2012 | 17.60 | 17.74 | 17.41 | 17.41 | 114,196 | -0.04(-0.23%) |
Mar 15, 2012 | 17.91 | 18.19 | 17.39 | 17.45 | 126,018 | -0.55(-3.06%) |
Mar 14, 2012 | 19.03 | 19.03 | 17.74 | 18.00 | 117,729 | -1.00(-5.26%) |
Mar 13, 2012 | 19.07 | 19.33 | 18.82 | 19.00 | 49,263 | +0.00(+0.00%) |
Mar 12, 2012 | 19.06 | 19.10 | 18.86 | 19.00 | 53,833 | -0.10(-0.52%) |
Mar 09, 2012 | 19.16 | 19.20 | 19.05 | 19.10 | 69,973 | +0.00(+0.00%) |
Mar 08, 2012 | 19.35 | 19.44 | 19.06 | 19.10 | 103,059 | -0.12(-0.62%) |
Mar 07, 2012 | 18.80 | 19.33 | 18.80 | 19.22 | 129,850 | +0.47(+2.51%) |
Mar 06, 2012 | 18.59 | 19.00 | 18.50 | 18.75 | 132,231 | +0.16(+0.86%) |
Mar 05, 2012 | 18.57 | 18.75 | 18.44 | 18.59 | 46,700 | -0.10(-0.54%) |
Mar 02, 2012 | 18.73 | 18.73 | 18.53 | 18.69 | 13,945 | -0.08(-0.43%) |
Mar 01, 2012 | 18.89 | 18.89 | 18.50 | 18.77 | 135,121 | -0.08(-0.42%) |
Feb 29, 2012 | 18.86 | 18.93 | 18.75 | 18.85 | 107,499 | +0.14(+0.75%) |
Feb 28, 2012 | 18.69 | 18.96 | 18.47 | 18.71 | 142,091 | +0.02(+0.11%) |
Feb 27, 2012 | 18.29 | 18.71 | 18.29 | 18.69 | 25,794 | +0.34(+1.85%) |
Feb 24, 2012 | 18.62 | 18.65 | 18.27 | 18.35 | 38,443 | -0.15(-0.81%) |
Feb 23, 2012 | 18.50 | 18.82 | 18.45 | 18.50 | 87,266 | +0.04(+0.22%) |
Feb 22, 2012 | 18.12 | 18.49 | 18.12 | 18.46 | 108,957 | +0.40(+2.21%) |
Feb 21, 2012 | 18.01 | 18.15 | 18.00 | 18.06 | 46,824 | -0.04(-0.22%) |
Feb 17, 2012 | 18.10 | 18.10 | 18.10 | 0 | -0.03(-0.17%) | |
Feb 16, 2012 | 18.00 | 18.13 | 17.94 | 18.13 | 17,638 | +0.09(+0.50%) |
Feb 15, 2012 | 18.03 | 18.04 | 17.90 | 18.04 | 8,163 | +0.14(+0.78%) |
Feb 14, 2012 | 17.98 | 18.02 | 17.80 | 17.90 | 30,505 | -0.11(-0.61%) |
Feb 13, 2012 | 17.89 | 18.06 | 17.89 | 18.01 | 39,100 | +0.04(+0.22%) |
Feb 10, 2012 | 17.98 | 18.01 | 17.82 | 17.97 | 37,056 | -0.03(-0.17%) |
Feb 09, 2012 | 18.20 | 18.20 | 17.90 | 18.00 | 50,897 | -0.11(-0.61%) |
Feb 08, 2012 | 17.89 | 18.19 | 17.86 | 18.11 | 86,028 | +0.22(+1.23%) |
Feb 07, 2012 | 17.90 | 18.00 | 17.80 | 17.89 | 95,846 | +0.10(+0.56%) |
Feb 06, 2012 | 17.37 | 17.86 | 17.13 | 17.79 | 582,288 | +0.44(+2.54%) |
Feb 03, 2012 | 16.95 | 17.49 | 16.95 | 17.35 | 118,839 | +0.52(+3.09%) |
Feb 02, 2012 | 16.84 | 16.90 | 16.72 | 16.83 | 20,367 | -0.01(-0.06%) |
Feb 01, 2012 | 16.89 | 16.95 | 16.70 | 16.84 | 22,171 | +0.02(+0.12%) |
Jan 31, 2012 | 16.89 | 16.90 | 16.82 | 16.82 | 7,823 | -0.05(-0.30%) |
Jan 30, 2012 | 16.91 | 16.91 | 16.78 | 16.87 | 8,917 | -0.05(-0.30%) |
Jan 27, 2012 | 16.78 | 17.00 | 16.78 | 16.92 | 20,507 | +0.02(+0.12%) |
Jan 26, 2012 | 16.74 | 16.94 | 16.74 | 16.90 | 31,249 | +0.26(+1.56%) |
Jan 25, 2012 | 16.64 | 16.66 | 16.55 | 16.64 | 35,202 | -0.09(-0.54%) |
Jan 24, 2012 | 16.61 | 16.73 | 16.51 | 16.73 | 14,950 | +0.13(+0.78%) |
Jan 23, 2012 | 16.75 | 16.75 | 16.60 | 16.60 | 49,765 | -0.17(-1.01%) |
Jan 20, 2012 | 16.61 | 16.80 | 16.61 | 16.77 | 50,264 | +0.00(+0.00%) |
Jan 19, 2012 | 16.69 | 16.79 | 16.62 | 16.77 | 46,806 | +0.08(+0.48%) |
Jan 18, 2012 | 16.80 | 16.80 | 16.61 | 16.69 | 123,492 | -0.05(-0.30%) |
Jan 17, 2012 | 16.73 | 16.94 | 16.72 | 16.74 | 77,946 | +0.00(+0.00%) |
Jan 16, 2012 | 16.66 | 16.80 | 16.66 | 16.74 | 14,054 | -0.01(-0.06%) |
Jan 13, 2012 | 16.66 | 16.86 | 16.65 | 16.75 | 100,570 | -0.05(-0.30%) |
Jan 12, 2012 | 17.00 | 17.00 | 16.64 | 16.80 | 78,829 | -0.17(-1.00%) |
Jan 11, 2012 | 16.75 | 17.03 | 16.75 | 16.97 | 127,975 | +0.22(+1.31%) |
Jan 10, 2012 | 17.10 | 17.25 | 16.75 | 16.75 | 56,478 | -0.30(-1.76%) |
Jan 09, 2012 | 17.21 | 17.21 | 17.00 | 17.05 | 36,667 | -0.16(-0.93%) |
Jan 06, 2012 | 17.30 | 17.32 | 17.10 | 17.21 | 41,315 | -0.02(-0.12%) |
Jan 05, 2012 | 17.12 | 17.35 | 17.07 | 17.23 | 30,937 | -0.01(-0.06%) |
Jan 04, 2012 | 16.93 | 17.49 | 16.93 | 17.24 | 204,032 | -0.12(-0.69%) |
Dec 30, 2011 | 17.37 | 17.45 | 17.27 | 17.36 | 21,036 | -0.04(-0.23%) |
Dec 29, 2011 | 16.97 | 17.56 | 16.92 | 17.40 | 48,995 | +0.32(+1.87%) |
Dec 28, 2011 | 17.03 | 17.08 | 16.61 | 17.08 | 53,860 | +0.18(+1.07%) |
Dec 23, 2011 | 16.76 | 16.90 | 16.90 | 16.90 | 27,124 | -0.04(-0.24%) |
Dec 21, 2011 | 16.95 | 17.02 | 16.69 | 16.94 | 75,912 | -0.02(-0.12%) |
Dec 20, 2011 | 17.00 | 17.05 | 16.94 | 16.96 | 133,287 | +0.17(+1.01%) |
Dec 19, 2011 | 17.00 | 17.04 | 16.69 | 16.79 | 193,006 | -0.21(-1.24%) |
Dec 16, 2011 | 16.45 | 17.07 | 16.40 | 17.00 | 106,500 | +0.58(+3.53%) |
Dec 15, 2011 | 16.30 | 16.48 | 16.25 | 16.42 | 148,316 | +0.20(+1.23%) |
Dec 14, 2011 | 16.48 | 16.50 | 16.01 | 16.22 | 212,173 | -0.67(-3.97%) |
Dec 13, 2011 | 17.07 | 17.15 | 16.68 | 16.89 | 14,212 | -0.06(-0.35%) |
Dec 12, 2011 | 17.12 | 17.12 | 16.92 | 16.95 | 94,603 | -0.17(-0.99%) |
Dec 09, 2011 | 17.07 | 17.20 | 17.00 | 17.12 | 33,558 | -0.03(-0.17%) |
Dec 08, 2011 | 17.13 | 17.19 | 17.05 | 17.15 | 170,866 | +0.02(+0.12%) |
Dec 07, 2011 | 17.28 | 17.31 | 17.00 | 17.13 | 127,657 | -0.12(-0.70%) |
Dec 06, 2011 | 17.16 | 17.40 | 16.70 | 17.25 | 57,017 | -0.16(-0.92%) |
Dec 05, 2011 | 17.20 | 17.45 | 17.08 | 17.41 | 88,878 | +0.31(+1.81%) |
Dec 02, 2011 | 17.14 | 17.15 | 17.00 | 17.10 | 62,825 | +0.08(+0.47%) |