Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.74 | 14.04 | 13.74 | 13.98 | 256,216 | +0.15(+1.11%) |
Sep 27, 2012 | 13.64 | 13.84 | 13.59 | 13.83 | 171,919 | +0.22(+1.65%) |
Sep 26, 2012 | 13.89 | 13.89 | 13.50 | 13.60 | 287,585 | -0.28(-2.02%) |
Sep 25, 2012 | 14.22 | 14.22 | 13.86 | 13.88 | 300,496 | -0.28(-1.98%) |
Sep 24, 2012 | 14.11 | 14.19 | 13.97 | 14.16 | 527,888 | +0.13(+0.94%) |
Sep 21, 2012 | 14.04 | 14.12 | 13.98 | 14.03 | 657,616 | +0.12(+0.88%) |
Sep 20, 2012 | 13.98 | 14.02 | 13.88 | 13.91 | 120,273 | -0.17(-1.19%) |
Sep 19, 2012 | 14.12 | 14.16 | 13.97 | 14.08 | 306,632 | -0.07(-0.50%) |
Sep 18, 2012 | 14.11 | 14.17 | 14.01 | 14.15 | 226,227 | -0.03(-0.22%) |
Sep 17, 2012 | 14.31 | 14.41 | 14.04 | 14.18 | 303,703 | -0.24(-1.70%) |
Sep 14, 2012 | 14.39 | 14.47 | 14.36 | 14.42 | 840,951 | +0.08(+0.53%) |
Sep 13, 2012 | 14.26 | 14.36 | 14.09 | 14.35 | 517,299 | +0.14(+0.97%) |
Sep 12, 2012 | 14.16 | 14.21 | 14.09 | 14.21 | 534,791 | +0.14(+0.98%) |
Sep 11, 2012 | 14.17 | 14.36 | 13.99 | 14.07 | 639,392 | -0.08(-0.58%) |
Sep 10, 2012 | 14.44 | 14.54 | 14.12 | 14.15 | 301,357 | -0.38(-2.63%) |
Sep 07, 2012 | 14.48 | 14.69 | 14.39 | 14.53 | 1,267,950 | +0.13(+0.88%) |
Sep 06, 2012 | 14.26 | 14.86 | 14.18 | 14.41 | 810,165 | +0.26(+1.84%) |
Sep 05, 2012 | 14.47 | 14.62 | 14.14 | 14.15 | 447,613 | -0.48(-3.31%) |
Sep 04, 2012 | 14.54 | 14.74 | 14.31 | 14.63 | 186,306 | +0.05(+0.31%) |
Aug 31, 2012 | 14.71 | 14.77 | 14.52 | 14.58 | 208,543 | +0.01(+0.07%) |
Aug 30, 2012 | 14.56 | 14.64 | 14.37 | 14.57 | 190,330 | -0.13(-0.87%) |
Aug 29, 2012 | 14.47 | 14.77 | 14.37 | 14.70 | 201,692 | +0.17(+1.19%) |
Aug 27, 2012 | 14.87 | 14.95 | 14.44 | 14.53 | 258,933 | -0.25(-1.69%) |
Aug 24, 2012 | 14.78 | 15.00 | 14.69 | 14.78 | 198,584 | -0.08(-0.55%) |
Aug 23, 2012 | 14.77 | 14.93 | 14.67 | 14.86 | 236,781 | +0.09(+0.59%) |
Aug 22, 2012 | 14.76 | 14.99 | 14.67 | 14.77 | 310,279 | -0.04(-0.28%) |
Aug 21, 2012 | 14.88 | 15.08 | 14.73 | 14.81 | 349,559 | -0.04(-0.24%) |
Aug 20, 2012 | 14.77 | 15.02 | 14.77 | 14.85 | 521,327 | +0.09(+0.59%) |
Aug 17, 2012 | 14.60 | 14.84 | 14.50 | 14.76 | 538,994 | +0.13(+0.90%) |
Aug 16, 2012 | 14.16 | 14.71 | 14.16 | 14.63 | 514,779 | +0.48(+3.38%) |
Aug 15, 2012 | 13.95 | 14.17 | 13.95 | 14.15 | 302,476 | +0.19(+1.39%) |
Aug 14, 2012 | 14.22 | 14.27 | 13.92 | 13.96 | 430,046 | -0.24(-1.69%) |
Aug 13, 2012 | 14.46 | 14.82 | 14.15 | 14.20 | 1,300,081 | -0.26(-1.83%) |
Aug 10, 2012 | 14.27 | 14.49 | 14.27 | 14.46 | 84,489 | +0.18(+1.25%) |
Aug 09, 2012 | 14.18 | 14.43 | 14.18 | 14.28 | 93,727 | +0.08(+0.54%) |
Aug 08, 2012 | 14.30 | 14.35 | 14.18 | 14.21 | 126,886 | -0.13(-0.92%) |
Aug 07, 2012 | 14.26 | 14.47 | 14.24 | 14.34 | 302,743 | +0.20(+1.41%) |
Aug 06, 2012 | 13.77 | 14.34 | 13.77 | 14.14 | 331,383 | +0.38(+2.74%) |
Aug 03, 2012 | 13.55 | 13.83 | 13.43 | 13.76 | 234,380 | +0.39(+2.89%) |
Aug 02, 2012 | 13.34 | 13.48 | 13.18 | 13.38 | 276,659 | -0.07(-0.49%) |
Aug 01, 2012 | 14.13 | 14.19 | 13.44 | 13.44 | 554,787 | -0.77(-5.45%) |
Jul 31, 2012 | 14.34 | 14.46 | 14.18 | 14.22 | 269,991 | -0.13(-0.89%) |
Jul 30, 2012 | 14.59 | 14.67 | 14.26 | 14.35 | 164,006 | -0.27(-1.85%) |
Jul 27, 2012 | 14.36 | 14.67 | 14.28 | 14.62 | 215,965 | +0.29(+1.99%) |
Jul 26, 2012 | 14.61 | 14.62 | 14.29 | 14.33 | 110,997 | -0.07(-0.46%) |
Jul 25, 2012 | 14.62 | 14.67 | 14.33 | 14.40 | 178,550 | -0.12(-0.81%) |
Jul 24, 2012 | 14.64 | 14.66 | 14.37 | 14.51 | 448,732 | -0.06(-0.38%) |
Jul 23, 2012 | 14.41 | 14.58 | 14.21 | 14.57 | 221,958 | -0.09(-0.63%) |
Jul 20, 2012 | 14.49 | 14.80 | 14.34 | 14.66 | 306,345 | +0.13(+0.88%) |
Jul 19, 2012 | 14.71 | 14.77 | 14.51 | 14.53 | 303,497 | -0.09(-0.59%) |
Jul 18, 2012 | 14.52 | 14.70 | 14.52 | 14.62 | 292,110 | +0.05(+0.35%) |
Jul 17, 2012 | 14.62 | 14.67 | 14.44 | 14.57 | 308,271 | -0.08(-0.52%) |
Jul 16, 2012 | 14.73 | 14.77 | 14.56 | 14.65 | 317,676 | -0.14(-0.96%) |
Jul 13, 2012 | 14.67 | 14.85 | 14.67 | 14.79 | 107,725 | +0.12(+0.83%) |
Jul 12, 2012 | 14.53 | 14.78 | 14.43 | 14.67 | 259,390 | -0.01(-0.03%) |
Jul 11, 2012 | 14.71 | 14.71 | 14.36 | 14.67 | 173,301 | +0.03(+0.21%) |
Jul 10, 2012 | 14.98 | 15.01 | 14.55 | 14.64 | 349,470 | -0.26(-1.74%) |
Jul 09, 2012 | 15.08 | 15.08 | 14.85 | 14.90 | 464,006 | -0.24(-1.58%) |
Jul 06, 2012 | 15.12 | 15.25 | 15.00 | 15.14 | 227,462 | -0.18(-1.20%) |
Jul 05, 2012 | 15.31 | 15.47 | 15.09 | 15.32 | 113,979 | -0.10(-0.63%) |
Jul 03, 2012 | 15.20 | 15.43 | 15.10 | 15.42 | 78,708 | +0.08(+0.53%) |
Jul 02, 2012 | 14.98 | 15.34 | 14.98 | 15.34 | 280,408 | +0.31(+2.03%) |
Jun 29, 2012 | 14.77 | 15.17 | 14.77 | 15.03 | 349,353 | +0.39(+2.64%) |
Jun 28, 2012 | 14.48 | 14.65 | 14.32 | 14.65 | 209,891 | -0.06(-0.38%) |
Jun 27, 2012 | 14.56 | 14.72 | 14.54 | 14.70 | 157,978 | +0.11(+0.73%) |
Jun 26, 2012 | 14.43 | 14.64 | 14.35 | 14.60 | 188,147 | +0.10(+0.70%) |
Jun 25, 2012 | 14.44 | 14.53 | 14.25 | 14.49 | 231,928 | -0.19(-1.28%) |
Jun 22, 2012 | 14.53 | 14.77 | 14.43 | 14.68 | 519,182 | +0.24(+1.69%) |
Jun 21, 2012 | 14.60 | 14.71 | 14.32 | 14.44 | 422,630 | -0.20(-1.39%) |
Jun 20, 2012 | 14.66 | 14.69 | 14.47 | 14.64 | 252,471 | -0.07(-0.45%) |
Jun 19, 2012 | 14.26 | 14.81 | 14.26 | 14.71 | 362,821 | +0.49(+3.48%) |
Jun 18, 2012 | 14.26 | 14.37 | 14.13 | 14.21 | 348,173 | -0.13(-0.89%) |
Jun 15, 2012 | 14.11 | 14.43 | 14.05 | 14.34 | 349,009 | +0.17(+1.19%) |
Jun 14, 2012 | 14.09 | 14.24 | 13.95 | 14.17 | 261,080 | +0.04(+0.25%) |
Jun 13, 2012 | 14.34 | 14.42 | 14.07 | 14.14 | 284,209 | -0.29(-1.98%) |
Jun 12, 2012 | 14.51 | 14.52 | 14.24 | 14.42 | 281,160 | -0.05(-0.35%) |
Jun 11, 2012 | 15.09 | 15.09 | 14.46 | 14.47 | 371,260 | -0.52(-3.50%) |
Jun 08, 2012 | 14.67 | 15.17 | 14.41 | 15.00 | 375,211 | +0.29(+1.97%) |
Jun 07, 2012 | 15.02 | 16.10 | 14.66 | 14.71 | 818,759 | -0.12(-0.79%) |
Jun 06, 2012 | 14.61 | 14.83 | 14.43 | 14.82 | 162,020 | +0.36(+2.50%) |
Jun 05, 2012 | 14.03 | 14.46 | 14.03 | 14.46 | 304,288 | +0.34(+2.42%) |
Jun 04, 2012 | 14.13 | 14.32 | 13.81 | 14.12 | 524,974 | +0.01(+0.04%) |
Jun 01, 2012 | 14.41 | 14.45 | 14.10 | 14.12 | 367,925 | -0.51(-3.52%) |
May 31, 2012 | 14.84 | 15.04 | 14.54 | 14.63 | 574,725 | -0.16(-1.10%) |
May 30, 2012 | 14.93 | 14.95 | 14.64 | 14.79 | 214,972 | -0.32(-2.12%) |
May 29, 2012 | 15.08 | 15.30 | 14.91 | 15.11 | 179,736 | +0.19(+1.26%) |
May 25, 2012 | 14.77 | 15.02 | 14.77 | 14.93 | 186,251 | +0.12(+0.83%) |
May 24, 2012 | 15.05 | 15.14 | 14.65 | 14.80 | 170,576 | -0.19(-1.26%) |
May 23, 2012 | 15.24 | 15.26 | 14.73 | 14.99 | 195,463 | -0.37(-2.39%) |
May 22, 2012 | 15.05 | 15.45 | 15.04 | 15.36 | 388,085 | +0.29(+1.93%) |
May 21, 2012 | 14.40 | 15.09 | 14.32 | 15.07 | 342,724 | +0.66(+4.60%) |
May 18, 2012 | 15.15 | 15.16 | 14.29 | 14.41 | 398,035 | -0.79(-5.20%) |
May 17, 2012 | 15.44 | 15.55 | 15.20 | 15.20 | 418,134 | -0.21(-1.39%) |
May 16, 2012 | 15.32 | 15.55 | 15.28 | 15.41 | 387,696 | +0.17(+1.14%) |
May 15, 2012 | 15.15 | 15.37 | 15.11 | 15.24 | 226,602 | +0.04(+0.23%) |
May 14, 2012 | 15.00 | 15.28 | 14.96 | 15.20 | 451,972 | +0.01(+0.07%) |
May 11, 2012 | 14.95 | 15.25 | 14.95 | 15.19 | 317,318 | +0.04(+0.27%) |
May 10, 2012 | 15.20 | 15.26 | 15.03 | 15.15 | 388,513 | +0.03(+0.17%) |
May 09, 2012 | 14.87 | 15.24 | 14.78 | 15.12 | 263,760 | +0.09(+0.58%) |
May 08, 2012 | 15.01 | 15.13 | 14.83 | 15.04 | 256,833 | -0.09(-0.61%) |
May 07, 2012 | 15.13 | 15.25 | 15.05 | 15.13 | 277,880 | -0.08(-0.50%) |
May 04, 2012 | 15.47 | 15.51 | 15.16 | 15.21 | 260,572 | -0.34(-2.20%) |
May 03, 2012 | 15.81 | 15.82 | 15.50 | 15.55 | 315,177 | -0.35(-2.18%) |
May 02, 2012 | 15.73 | 15.89 | 15.55 | 15.89 | 269,351 | +0.07(+0.42%) |
May 01, 2012 | 15.67 | 16.14 | 15.57 | 15.83 | 449,004 | +0.42(+2.74%) |
Apr 30, 2012 | 15.51 | 15.60 | 15.30 | 15.40 | 338,050 | -0.14(-0.88%) |
Apr 27, 2012 | 15.60 | 15.68 | 15.45 | 15.54 | 163,724 | -0.05(-0.29%) |
Apr 26, 2012 | 15.66 | 15.76 | 15.51 | 15.59 | 133,937 | -0.08(-0.49%) |
Apr 25, 2012 | 15.54 | 15.78 | 15.41 | 15.66 | 192,817 | +0.31(+2.02%) |
Apr 24, 2012 | 15.36 | 15.38 | 15.22 | 15.35 | 208,042 | -0.06(-0.40%) |
Apr 23, 2012 | 15.35 | 15.43 | 15.26 | 15.42 | 276,115 | -0.20(-1.30%) |
Apr 20, 2012 | 15.95 | 16.14 | 15.60 | 15.62 | 317,048 | -0.14(-0.91%) |
Apr 19, 2012 | 15.81 | 15.89 | 15.64 | 15.76 | 325,265 | -0.04(-0.23%) |
Apr 18, 2012 | 15.41 | 15.81 | 15.38 | 15.80 | 413,456 | +0.36(+2.31%) |
Apr 17, 2012 | 15.46 | 15.56 | 15.34 | 15.44 | 415,918 | +0.10(+0.66%) |
Apr 16, 2012 | 15.57 | 15.61 | 15.22 | 15.34 | 326,578 | -0.22(-1.44%) |
Apr 13, 2012 | 15.71 | 15.71 | 15.47 | 15.56 | 338,136 | -0.23(-1.48%) |
Apr 12, 2012 | 15.87 | 15.93 | 15.76 | 15.80 | 521,946 | -0.06(-0.35%) |
Apr 11, 2012 | 15.61 | 15.86 | 15.50 | 15.85 | 500,727 | +0.36(+2.33%) |
Apr 10, 2012 | 15.52 | 15.61 | 15.37 | 15.49 | 538,129 | -0.03(-0.16%) |
Apr 09, 2012 | 15.43 | 15.60 | 15.29 | 15.52 | 300,871 | -0.15(-0.94%) |
Apr 05, 2012 | 15.63 | 15.74 | 15.54 | 15.66 | 357,297 | +0.02(+0.10%) |
Apr 04, 2012 | 15.71 | 15.83 | 15.54 | 15.65 | 518,530 | -0.31(-1.95%) |
Apr 03, 2012 | 16.37 | 16.42 | 15.82 | 15.96 | 735,333 | -0.49(-3.00%) |
Apr 02, 2012 | 16.39 | 16.56 | 16.29 | 16.45 | 545,774 | -0.05(-0.28%) |
Mar 30, 2012 | 16.30 | 16.69 | 16.19 | 16.50 | 671,534 | +0.35(+2.15%) |
Mar 29, 2012 | 15.89 | 16.27 | 15.56 | 16.15 | 1,024,053 | +0.54(+3.49%) |
Mar 28, 2012 | 15.49 | 15.61 | 15.38 | 15.61 | 597,786 | +0.12(+0.79%) |
Mar 27, 2012 | 15.36 | 15.56 | 15.28 | 15.49 | 438,131 | +0.12(+0.76%) |
Mar 26, 2012 | 15.30 | 15.47 | 15.27 | 15.37 | 599,419 | +0.12(+0.80%) |
Mar 23, 2012 | 15.00 | 15.28 | 14.79 | 15.25 | 560,917 | +0.28(+1.84%) |
Mar 22, 2012 | 14.86 | 15.03 | 14.82 | 14.97 | 447,679 | -0.06(-0.37%) |
Mar 21, 2012 | 14.77 | 15.03 | 14.70 | 15.03 | 547,963 | +0.24(+1.65%) |
Mar 20, 2012 | 14.70 | 14.92 | 14.65 | 14.78 | 296,785 | -0.03(-0.17%) |
Mar 19, 2012 | 14.49 | 14.87 | 14.43 | 14.81 | 338,334 | +0.26(+1.82%) |
Mar 16, 2012 | 14.41 | 14.60 | 14.27 | 14.54 | 543,811 | +0.18(+1.24%) |
Mar 15, 2012 | 14.24 | 14.37 | 14.16 | 14.37 | 119,175 | +0.13(+0.93%) |
Mar 14, 2012 | 14.40 | 14.44 | 14.19 | 14.23 | 205,875 | -0.20(-1.41%) |
Mar 13, 2012 | 14.27 | 14.51 | 14.13 | 14.44 | 449,640 | +0.25(+1.80%) |
Mar 12, 2012 | 14.24 | 14.31 | 14.09 | 14.18 | 148,131 | -0.07(-0.50%) |
Mar 09, 2012 | 13.94 | 14.38 | 13.94 | 14.25 | 147,064 | +0.22(+1.60%) |
Mar 08, 2012 | 13.86 | 14.13 | 13.78 | 14.03 | 192,474 | +0.30(+2.15%) |
Mar 07, 2012 | 13.68 | 13.83 | 13.53 | 13.73 | 491,923 | +0.14(+1.05%) |
Mar 06, 2012 | 13.95 | 14.08 | 13.55 | 13.59 | 495,840 | -0.46(-3.30%) |
Mar 05, 2012 | 14.11 | 14.18 | 14.01 | 14.05 | 358,993 | -0.07(-0.50%) |
Mar 02, 2012 | 14.25 | 14.41 | 14.02 | 14.13 | 536,415 | -0.06(-0.40%) |
Mar 01, 2012 | 14.09 | 14.34 | 14.04 | 14.18 | 499,520 | +0.18(+1.27%) |
Feb 29, 2012 | 14.54 | 14.54 | 14.00 | 14.00 | 615,912 | -0.49(-3.41%) |
Feb 28, 2012 | 14.64 | 14.73 | 14.38 | 14.50 | 298,495 | -0.08(-0.56%) |
Feb 27, 2012 | 14.54 | 14.71 | 14.37 | 14.58 | 400,024 | -0.14(-0.97%) |
Feb 24, 2012 | 14.92 | 14.95 | 14.64 | 14.72 | 327,457 | -0.16(-1.10%) |
Feb 23, 2012 | 14.75 | 14.91 | 14.63 | 14.89 | 127,585 | +0.14(+0.93%) |
Feb 22, 2012 | 14.69 | 14.90 | 14.60 | 14.75 | 219,335 | -0.03(-0.21%) |
Feb 21, 2012 | 14.80 | 14.91 | 14.56 | 14.78 | 286,001 | +0.01(+0.03%) |
Feb 17, 2012 | 14.96 | 15.00 | 14.71 | 14.77 | 385,984 | -0.13(-0.85%) |
Feb 16, 2012 | 14.72 | 14.94 | 14.67 | 14.90 | 1,162,321 | +0.20(+1.39%) |
Feb 15, 2012 | 14.99 | 15.07 | 14.62 | 14.70 | 323,991 | -0.17(-1.16%) |
Feb 14, 2012 | 14.93 | 14.97 | 14.72 | 14.87 | 183,389 | -0.08(-0.51%) |
Feb 13, 2012 | 14.89 | 15.14 | 14.60 | 14.95 | 417,665 | +0.16(+1.10%) |
Feb 10, 2012 | 15.17 | 15.27 | 14.72 | 14.78 | 638,746 | -0.56(-3.62%) |
Feb 09, 2012 | 14.97 | 15.36 | 14.79 | 15.34 | 338,756 | +0.40(+2.69%) |
Feb 08, 2012 | 14.50 | 15.02 | 14.40 | 14.94 | 607,059 | +0.53(+3.71%) |
Feb 07, 2012 | 14.38 | 14.46 | 14.28 | 14.40 | 337,663 | +0.04(+0.28%) |
Feb 06, 2012 | 14.36 | 14.43 | 14.35 | 14.36 | 256,464 | -0.03(-0.18%) |
Feb 03, 2012 | 14.66 | 14.76 | 14.36 | 14.39 | 475,138 | +0.02(+0.14%) |
Feb 02, 2012 | 14.46 | 14.52 | 14.30 | 14.37 | 518,634 | -0.03(-0.21%) |
Feb 01, 2012 | 14.49 | 14.78 | 14.35 | 14.40 | 497,773 | -0.01(-0.07%) |
Jan 31, 2012 | 14.50 | 14.56 | 14.26 | 14.41 | 126,609 | +0.04(+0.25%) |
Jan 30, 2012 | 14.57 | 14.65 | 14.35 | 14.37 | 221,522 | -0.27(-1.84%) |
Jan 27, 2012 | 14.45 | 14.70 | 14.45 | 14.64 | 219,907 | +0.10(+0.67%) |
Jan 26, 2012 | 14.72 | 14.95 | 14.49 | 14.54 | 326,030 | -0.12(-0.83%) |
Jan 25, 2012 | 14.63 | 14.70 | 14.40 | 14.67 | 367,760 | +0.06(+0.42%) |
Jan 24, 2012 | 14.42 | 14.65 | 14.36 | 14.61 | 338,633 | +0.14(+0.99%) |
Jan 23, 2012 | 14.31 | 14.57 | 14.24 | 14.46 | 224,553 | +0.10(+0.71%) |
Jan 20, 2012 | 14.27 | 14.39 | 14.22 | 14.36 | 306,606 | +0.11(+0.79%) |
Jan 19, 2012 | 14.26 | 14.30 | 14.22 | 14.25 | 534,897 | -0.01(-0.07%) |
Jan 18, 2012 | 13.98 | 14.27 | 13.96 | 14.26 | 369,470 | +0.29(+2.08%) |
Jan 17, 2012 | 13.75 | 14.06 | 13.71 | 13.97 | 767,880 | +0.46(+3.39%) |
Jan 13, 2012 | 13.48 | 13.59 | 13.18 | 13.51 | 479,237 | -0.16(-1.19%) |
Jan 12, 2012 | 13.77 | 13.96 | 13.64 | 13.67 | 511,549 | -0.03(-0.22%) |
Jan 11, 2012 | 13.98 | 14.13 | 13.70 | 13.70 | 286,688 | -0.44(-3.13%) |
Jan 10, 2012 | 13.89 | 14.28 | 13.89 | 14.15 | 301,646 | +0.34(+2.47%) |
Jan 09, 2012 | 14.00 | 14.01 | 13.76 | 13.81 | 127,029 | -0.19(-1.38%) |
Jan 06, 2012 | 13.96 | 14.04 | 13.76 | 14.00 | 157,542 | +0.06(+0.44%) |
Jan 05, 2012 | 13.97 | 13.98 | 13.76 | 13.94 | 107,270 | -0.12(-0.87%) |
Jan 04, 2012 | 14.29 | 14.41 | 14.04 | 14.06 | 112,648 | +0.03(+0.22%) |
Dec 30, 2011 | 13.83 | 14.06 | 13.73 | 14.03 | 211,242 | +0.20(+1.44%) |
Dec 29, 2011 | 13.88 | 14.03 | 13.69 | 13.83 | 311,027 | -0.06(-0.44%) |
Dec 28, 2011 | 14.12 | 14.12 | 13.79 | 13.89 | 197,705 | -0.32(-2.22%) |
Dec 27, 2011 | 14.14 | 14.27 | 14.08 | 14.21 | 120,477 | -0.01(-0.04%) |
Dec 23, 2011 | 14.30 | 14.31 | 14.04 | 14.21 | 127,683 | +0.06(+0.40%) |
Dec 21, 2011 | 14.20 | 14.41 | 13.78 | 14.16 | 231,659 | -0.11(-0.79%) |
Dec 20, 2011 | 13.96 | 14.35 | 13.79 | 14.27 | 382,839 | +0.52(+3.78%) |
Dec 19, 2011 | 14.13 | 14.24 | 13.70 | 13.75 | 265,815 | -0.24(-1.71%) |
Dec 16, 2011 | 13.94 | 14.18 | 13.90 | 13.99 | 403,443 | +0.20(+1.48%) |
Dec 15, 2011 | 14.06 | 14.12 | 13.58 | 13.79 | 292,651 | -0.13(-0.95%) |
Dec 14, 2011 | 13.92 | 13.99 | 13.59 | 13.92 | 277,892 | -0.13(-0.91%) |
Dec 13, 2011 | 14.46 | 14.67 | 13.95 | 14.04 | 246,825 | -0.26(-1.82%) |
Dec 12, 2011 | 14.12 | 14.37 | 14.01 | 14.30 | 394,341 | -0.01(-0.07%) |
Dec 09, 2011 | 13.83 | 14.44 | 13.77 | 14.31 | 647,527 | +0.50(+3.61%) |
Dec 08, 2011 | 13.98 | 14.50 | 13.81 | 13.82 | 618,329 | -0.34(-2.38%) |
Dec 07, 2011 | 14.18 | 14.26 | 14.04 | 14.15 | 445,410 | -0.13(-0.89%) |
Dec 06, 2011 | 14.32 | 14.42 | 14.08 | 14.28 | 394,091 | +0.02(+0.14%) |
Dec 05, 2011 | 14.46 | 14.60 | 14.16 | 14.26 | 360,844 | +0.02(+0.11%) |
Dec 02, 2011 | 14.45 | 14.51 | 14.19 | 14.24 | 363,812 | +0.00(+0.00%) |
Dec 01, 2011 | 14.42 | 14.47 | 14.17 | 14.24 | 381,475 | -0.17(-1.17%) |
Nov 30, 2011 | 14.63 | 14.99 | 14.25 | 14.41 | 475,578 | +0.30(+2.13%) |
Nov 29, 2011 | 14.41 | 14.44 | 14.06 | 14.11 | 201,776 | -0.28(-1.91%) |
Nov 28, 2011 | 13.86 | 14.39 | 13.71 | 14.39 | 365,516 | +0.93(+6.93%) |
Nov 25, 2011 | 13.41 | 13.60 | 13.37 | 13.45 | 100,020 | -0.05(-0.34%) |
Nov 23, 2011 | 13.50 | 13.95 | 13.25 | 13.50 | 384,188 | -0.14(-1.01%) |
Nov 22, 2011 | 13.56 | 13.87 | 13.56 | 13.64 | 110,334 | +0.04(+0.26%) |
Nov 21, 2011 | 13.92 | 14.00 | 13.50 | 13.60 | 206,690 | -0.52(-3.71%) |
Nov 18, 2011 | 14.31 | 14.32 | 14.04 | 14.13 | 69,731 | -0.17(-1.18%) |
Nov 17, 2011 | 14.62 | 14.73 | 14.24 | 14.29 | 128,747 | -0.08(-0.57%) |
Nov 16, 2011 | 14.60 | 14.79 | 14.37 | 14.38 | 90,439 | -0.39(-2.66%) |
Nov 15, 2011 | 14.25 | 14.87 | 14.10 | 14.77 | 179,110 | +0.41(+2.87%) |
Nov 14, 2011 | 14.48 | 14.70 | 14.23 | 14.36 | 132,233 | -0.19(-1.30%) |
Nov 11, 2011 | 14.08 | 14.60 | 14.08 | 14.54 | 128,739 | +0.63(+4.50%) |
Nov 10, 2011 | 13.95 | 14.02 | 13.66 | 13.92 | 136,840 | +0.07(+0.51%) |
Nov 09, 2011 | 14.03 | 14.18 | 13.82 | 13.85 | 195,701 | -0.52(-3.65%) |
Nov 08, 2011 | 14.44 | 14.46 | 14.01 | 14.37 | 230,886 | +0.03(+0.21%) |
Nov 07, 2011 | 14.40 | 14.45 | 14.01 | 14.34 | 158,849 | -0.12(-0.85%) |
Nov 04, 2011 | 14.51 | 14.63 | 14.27 | 14.46 | 71,111 | -0.23(-1.56%) |
Nov 03, 2011 | 14.53 | 14.74 | 14.14 | 14.69 | 263,844 | +0.32(+2.23%) |
Nov 02, 2011 | 14.42 | 14.50 | 14.20 | 14.37 | 251,972 | +0.15(+1.08%) |
Nov 01, 2011 | 14.52 | 14.64 | 13.94 | 14.22 | 627,995 | -0.96(-6.34%) |
Oct 31, 2011 | 15.72 | 15.86 | 15.17 | 15.18 | 169,683 | -0.71(-4.49%) |
Oct 28, 2011 | 15.82 | 16.11 | 15.78 | 15.89 | 307,602 | -0.03(-0.16%) |
Oct 27, 2011 | 15.28 | 16.07 | 15.02 | 15.92 | 690,964 | +1.01(+6.80%) |
Oct 26, 2011 | 14.88 | 15.01 | 14.67 | 14.91 | 408,773 | +0.19(+1.32%) |
Oct 25, 2011 | 14.84 | 14.92 | 14.58 | 14.71 | 219,453 | -0.28(-1.84%) |
Oct 24, 2011 | 14.60 | 15.02 | 14.42 | 14.99 | 289,801 | +0.41(+2.80%) |
Oct 21, 2011 | 14.30 | 14.58 | 14.05 | 14.58 | 213,342 | +0.57(+4.07%) |
Oct 20, 2011 | 14.10 | 14.16 | 13.76 | 14.01 | 300,831 | -0.11(-0.79%) |
Oct 19, 2011 | 14.17 | 14.40 | 14.05 | 14.12 | 192,048 | -0.13(-0.89%) |
Oct 18, 2011 | 13.80 | 14.39 | 13.68 | 14.25 | 185,625 | +0.41(+2.94%) |
Oct 17, 2011 | 14.13 | 14.13 | 13.77 | 13.84 | 219,675 | -0.42(-2.96%) |
Oct 14, 2011 | 14.25 | 14.27 | 13.75 | 14.26 | 228,269 | +0.19(+1.34%) |
Oct 13, 2011 | 13.94 | 14.13 | 13.71 | 14.08 | 122,292 | +0.05(+0.36%) |
Oct 12, 2011 | 13.80 | 14.26 | 13.68 | 14.02 | 216,202 | +0.33(+2.42%) |
Oct 11, 2011 | 13.50 | 13.86 | 13.37 | 13.69 | 275,764 | +0.10(+0.71%) |
Oct 10, 2011 | 13.25 | 13.66 | 13.25 | 13.60 | 201,812 | +0.59(+4.50%) |
Oct 07, 2011 | 13.19 | 13.33 | 12.82 | 13.01 | 211,919 | -0.13(-0.97%) |
Oct 06, 2011 | 13.11 | 13.17 | 12.86 | 13.14 | 170,824 | +0.26(+2.02%) |
Oct 05, 2011 | 12.49 | 12.96 | 12.32 | 12.88 | 322,473 | +0.40(+3.18%) |
Oct 04, 2011 | 11.84 | 12.50 | 11.46 | 12.48 | 425,971 | +0.55(+4.61%) |