Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.07 | 15.45 | 15.01 | 15.39 | 39,736 | +0.52(+3.51%) |
Dec 28, 2012 | 14.71 | 15.12 | 14.65 | 14.87 | 45,855 | +0.04(+0.25%) |
Dec 27, 2012 | 14.80 | 14.89 | 14.43 | 14.83 | 33,646 | +0.07(+0.51%) |
Dec 26, 2012 | 15.05 | 15.05 | 14.66 | 14.76 | 23,521 | -0.21(-1.43%) |
Dec 24, 2012 | 15.06 | 15.19 | 14.81 | 14.97 | 21,946 | -0.11(-0.74%) |
Dec 21, 2012 | 15.25 | 15.37 | 14.74 | 15.08 | 139,088 | -0.26(-1.70%) |
Dec 20, 2012 | 15.20 | 15.49 | 15.11 | 15.35 | 72,456 | +0.12(+0.80%) |
Dec 19, 2012 | 15.35 | 15.56 | 15.05 | 15.22 | 80,337 | -0.07(-0.49%) |
Dec 18, 2012 | 14.93 | 15.44 | 14.43 | 15.30 | 66,838 | +0.49(+3.27%) |
Dec 17, 2012 | 14.34 | 14.82 | 14.19 | 14.81 | 62,295 | +0.55(+3.86%) |
Dec 14, 2012 | 14.09 | 14.48 | 14.09 | 14.26 | 34,780 | +0.15(+1.06%) |
Dec 13, 2012 | 14.31 | 14.31 | 13.89 | 14.11 | 30,224 | -0.22(-1.56%) |
Dec 12, 2012 | 14.53 | 14.75 | 14.04 | 14.34 | 50,254 | -0.20(-1.35%) |
Dec 11, 2012 | 14.17 | 14.55 | 13.83 | 14.53 | 45,736 | +0.43(+3.04%) |
Dec 10, 2012 | 14.03 | 14.11 | 13.75 | 14.10 | 29,458 | +0.13(+0.93%) |
Dec 07, 2012 | 14.10 | 14.10 | 13.74 | 13.97 | 11,192 | -0.01(-0.07%) |
Dec 06, 2012 | 13.82 | 14.06 | 13.71 | 13.98 | 20,010 | +0.20(+1.42%) |
Dec 05, 2012 | 14.18 | 14.25 | 13.77 | 13.79 | 54,115 | -0.33(-2.31%) |
Dec 04, 2012 | 13.96 | 14.13 | 13.80 | 14.11 | 84,547 | +0.16(+1.14%) |
Nov 30, 2012 | 14.05 | 14.20 | 13.69 | 13.96 | 111,877 | -0.03(-0.20%) |
Nov 29, 2012 | 13.95 | 14.16 | 13.90 | 13.98 | 36,126 | +0.13(+0.94%) |
Nov 28, 2012 | 13.59 | 13.88 | 13.53 | 13.85 | 85,797 | +0.08(+0.61%) |
Nov 27, 2012 | 13.78 | 13.95 | 13.69 | 13.77 | 34,311 | +0.02(+0.14%) |
Nov 26, 2012 | 13.53 | 13.80 | 13.53 | 13.75 | 23,517 | +0.15(+1.10%) |
Nov 23, 2012 | 13.62 | 13.67 | 13.37 | 13.60 | 24,332 | +0.06(+0.41%) |
Nov 21, 2012 | 13.42 | 13.62 | 13.40 | 13.54 | 75,497 | +0.12(+0.90%) |
Nov 20, 2012 | 13.56 | 13.65 | 13.37 | 13.42 | 69,596 | -0.21(-1.51%) |
Nov 19, 2012 | 13.58 | 13.63 | 13.44 | 13.63 | 24,292 | +0.23(+1.74%) |
Nov 16, 2012 | 13.25 | 13.58 | 13.22 | 13.40 | 76,488 | +0.07(+0.56%) |
Nov 15, 2012 | 13.27 | 13.64 | 13.22 | 13.32 | 57,738 | +0.01(+0.07%) |
Nov 14, 2012 | 13.50 | 13.50 | 13.28 | 13.31 | 44,532 | -0.18(-1.31%) |
Nov 13, 2012 | 13.49 | 13.66 | 13.43 | 13.49 | 70,396 | -0.06(-0.41%) |
Nov 12, 2012 | 13.54 | 13.79 | 13.33 | 13.54 | 121,951 | +0.01(+0.07%) |
Nov 09, 2012 | 13.30 | 13.79 | 13.30 | 13.54 | 48,231 | +0.03(+0.21%) |
Nov 08, 2012 | 13.45 | 13.57 | 13.40 | 13.51 | 35,759 | -0.16(-1.16%) |
Nov 07, 2012 | 14.26 | 14.26 | 13.62 | 13.67 | 42,153 | -0.81(-5.61%) |
Nov 06, 2012 | 14.46 | 14.57 | 14.22 | 14.48 | 56,377 | +0.00(+0.00%) |
Nov 05, 2012 | 14.41 | 14.79 | 14.39 | 14.48 | 29,835 | +0.17(+1.17%) |
Nov 02, 2012 | 14.09 | 14.45 | 14.09 | 14.31 | 50,576 | +0.33(+2.33%) |
Nov 01, 2012 | 14.02 | 14.10 | 13.83 | 13.98 | 39,445 | +0.02(+0.13%) |
Oct 31, 2012 | 13.66 | 13.96 | 13.40 | 13.96 | 46,870 | +0.35(+2.53%) |
Oct 26, 2012 | 13.55 | 13.62 | 13.62 | 13.62 | 62,496 | +0.10(+0.76%) |
Oct 25, 2012 | 13.85 | 13.85 | 13.36 | 13.52 | 108,563 | -0.24(-1.76%) |
Oct 24, 2012 | 14.00 | 14.00 | 13.42 | 13.76 | 39,289 | -0.21(-1.47%) |
Oct 23, 2012 | 13.94 | 14.03 | 13.81 | 13.96 | 23,566 | +0.32(+2.32%) |
Oct 19, 2012 | 14.10 | 14.10 | 13.18 | 13.65 | 95,051 | -0.55(-3.88%) |
Oct 18, 2012 | 14.69 | 14.69 | 14.19 | 14.20 | 46,257 | -0.47(-3.18%) |
Oct 17, 2012 | 14.47 | 14.66 | 14.43 | 14.66 | 29,205 | +0.27(+1.88%) |
Oct 16, 2012 | 14.32 | 14.39 | 14.02 | 14.39 | 24,818 | +0.16(+1.11%) |
Oct 15, 2012 | 14.53 | 14.53 | 14.16 | 14.24 | 23,854 | -0.21(-1.42%) |
Oct 12, 2012 | 14.16 | 14.48 | 14.15 | 14.44 | 31,326 | +0.27(+1.91%) |
Oct 11, 2012 | 14.45 | 14.45 | 14.03 | 14.17 | 33,617 | -0.10(-0.72%) |
Oct 10, 2012 | 14.43 | 14.48 | 14.12 | 14.27 | 23,680 | -0.11(-0.78%) |
Oct 09, 2012 | 14.81 | 14.81 | 14.36 | 14.38 | 35,446 | -0.44(-2.96%) |
Oct 08, 2012 | 14.81 | 14.94 | 14.67 | 14.82 | 11,896 | -0.04(-0.25%) |
Oct 05, 2012 | 15.07 | 15.34 | 14.82 | 14.86 | 27,866 | -0.18(-1.18%) |
Oct 04, 2012 | 14.90 | 15.10 | 14.61 | 15.04 | 40,002 | +0.17(+1.13%) |
Oct 03, 2012 | 14.65 | 14.91 | 14.47 | 14.87 | 87,274 | +0.29(+1.98%) |
Oct 02, 2012 | 14.52 | 14.62 | 14.28 | 14.58 | 53,216 | +0.18(+1.23%) |
Oct 01, 2012 | 14.18 | 14.41 | 14.03 | 14.40 | 71,613 | +0.31(+2.18%) |
Sep 28, 2012 | 14.14 | 14.34 | 13.98 | 14.10 | 98,029 | -0.12(-0.85%) |
Sep 27, 2012 | 14.05 | 14.34 | 14.05 | 14.22 | 43,562 | +0.10(+0.73%) |
Sep 26, 2012 | 14.38 | 14.60 | 13.96 | 14.11 | 158,235 | -0.25(-1.75%) |
Sep 25, 2012 | 14.79 | 14.90 | 14.34 | 14.37 | 60,538 | -0.40(-2.72%) |
Sep 24, 2012 | 14.64 | 14.93 | 14.51 | 14.77 | 45,317 | +0.05(+0.32%) |
Sep 21, 2012 | 15.11 | 15.11 | 14.68 | 14.72 | 79,858 | -0.09(-0.63%) |
Sep 20, 2012 | 14.62 | 14.89 | 14.46 | 14.81 | 40,358 | +0.14(+0.95%) |
Sep 19, 2012 | 14.62 | 14.73 | 14.53 | 14.67 | 42,781 | +0.14(+0.96%) |
Sep 18, 2012 | 14.80 | 14.84 | 14.46 | 14.53 | 100,651 | -0.34(-2.26%) |
Sep 17, 2012 | 14.85 | 14.91 | 14.72 | 14.87 | 48,680 | -0.10(-0.69%) |
Sep 14, 2012 | 15.23 | 15.30 | 14.92 | 14.97 | 72,874 | -0.16(-1.05%) |
Sep 13, 2012 | 14.80 | 15.21 | 14.67 | 15.13 | 79,338 | +0.35(+2.33%) |
Sep 12, 2012 | 14.66 | 14.79 | 14.35 | 14.79 | 43,762 | +0.13(+0.89%) |
Sep 11, 2012 | 14.59 | 14.94 | 14.44 | 14.66 | 26,721 | +0.04(+0.26%) |
Sep 10, 2012 | 14.62 | 14.75 | 14.43 | 14.62 | 27,084 | -0.02(-0.13%) |
Sep 07, 2012 | 14.42 | 14.70 | 14.38 | 14.64 | 28,126 | +0.30(+2.08%) |
Sep 06, 2012 | 14.21 | 14.37 | 14.16 | 14.34 | 79,094 | +0.21(+1.52%) |
Sep 05, 2012 | 14.14 | 14.27 | 13.96 | 14.12 | 77,603 | +0.07(+0.53%) |
Sep 04, 2012 | 13.87 | 14.20 | 13.60 | 14.05 | 55,053 | +0.22(+1.62%) |
Aug 31, 2012 | 13.70 | 13.90 | 13.21 | 13.82 | 79,340 | +0.22(+1.65%) |
Aug 30, 2012 | 13.59 | 13.69 | 13.53 | 13.60 | 20,363 | -0.08(-0.61%) |
Aug 29, 2012 | 13.76 | 13.87 | 13.37 | 13.68 | 98,768 | -0.18(-1.28%) |
Aug 27, 2012 | 13.82 | 13.94 | 13.69 | 13.86 | 67,824 | +0.05(+0.34%) |
Aug 24, 2012 | 13.72 | 13.87 | 13.67 | 13.82 | 36,543 | +0.02(+0.14%) |
Aug 23, 2012 | 14.13 | 14.13 | 13.74 | 13.80 | 23,247 | -0.37(-2.63%) |
Aug 22, 2012 | 14.32 | 14.32 | 14.08 | 14.17 | 36,365 | -0.17(-1.17%) |
Aug 21, 2012 | 14.39 | 14.74 | 14.26 | 14.34 | 59,539 | +0.00(+0.00%) |
Aug 20, 2012 | 14.09 | 14.39 | 13.87 | 14.34 | 57,404 | +0.21(+1.45%) |
Aug 17, 2012 | 14.00 | 14.21 | 14.00 | 14.13 | 39,272 | +0.12(+0.87%) |
Aug 16, 2012 | 13.59 | 14.03 | 13.51 | 14.01 | 44,216 | +0.21(+1.49%) |
Aug 15, 2012 | 13.61 | 13.83 | 13.47 | 13.81 | 24,286 | +0.11(+0.82%) |
Aug 14, 2012 | 14.24 | 14.27 | 13.57 | 13.69 | 59,574 | -0.46(-3.23%) |
Aug 13, 2012 | 14.21 | 14.25 | 13.92 | 14.15 | 36,515 | -0.13(-0.91%) |
Aug 10, 2012 | 14.23 | 14.35 | 14.04 | 14.28 | 55,735 | +0.07(+0.46%) |
Aug 09, 2012 | 13.89 | 14.23 | 13.89 | 14.22 | 44,306 | +0.26(+1.87%) |
Aug 08, 2012 | 13.85 | 13.99 | 13.69 | 13.96 | 29,827 | -0.04(-0.27%) |
Aug 07, 2012 | 13.99 | 14.06 | 13.89 | 13.99 | 52,975 | +0.05(+0.33%) |
Aug 06, 2012 | 13.86 | 13.99 | 13.78 | 13.95 | 37,867 | +0.06(+0.40%) |
Aug 03, 2012 | 13.70 | 14.01 | 13.61 | 13.89 | 64,892 | +0.47(+3.47%) |
Aug 02, 2012 | 13.12 | 13.45 | 12.93 | 13.42 | 49,497 | +0.28(+2.13%) |
Aug 01, 2012 | 13.82 | 13.99 | 13.08 | 13.14 | 144,784 | -0.58(-4.22%) |
Jul 31, 2012 | 13.82 | 14.09 | 13.68 | 13.72 | 56,247 | -0.12(-0.88%) |
Jul 30, 2012 | 14.24 | 14.24 | 13.81 | 13.84 | 48,446 | -0.38(-2.69%) |
Jul 27, 2012 | 13.86 | 14.56 | 13.77 | 14.23 | 87,947 | +0.49(+3.53%) |
Jul 26, 2012 | 14.00 | 14.07 | 13.40 | 13.74 | 70,788 | +0.04(+0.27%) |
Jul 25, 2012 | 13.60 | 13.80 | 13.41 | 13.70 | 184,199 | +0.22(+1.66%) |
Jul 24, 2012 | 13.27 | 13.56 | 13.20 | 13.48 | 107,048 | +0.31(+2.34%) |
Jul 23, 2012 | 13.11 | 13.26 | 12.89 | 13.17 | 158,731 | -0.14(-1.05%) |
Jul 20, 2012 | 14.02 | 14.02 | 13.03 | 13.31 | 141,386 | -0.76(-5.40%) |
Jul 19, 2012 | 14.00 | 14.35 | 13.81 | 14.07 | 316,508 | +1.18(+9.15%) |
Jul 18, 2012 | 12.78 | 13.14 | 12.78 | 12.89 | 46,142 | +0.05(+0.36%) |
Jul 17, 2012 | 13.17 | 13.17 | 12.72 | 12.85 | 55,391 | -0.21(-1.57%) |
Jul 16, 2012 | 13.12 | 13.27 | 13.03 | 13.05 | 113,239 | -0.23(-1.76%) |
Jul 13, 2012 | 13.38 | 13.49 | 13.11 | 13.28 | 87,874 | -0.05(-0.35%) |
Jul 12, 2012 | 13.10 | 13.40 | 13.10 | 13.33 | 66,013 | +0.08(+0.63%) |
Jul 11, 2012 | 13.33 | 13.37 | 13.13 | 13.25 | 66,843 | -0.07(-0.56%) |
Jul 10, 2012 | 13.82 | 13.82 | 13.25 | 13.32 | 73,772 | -0.35(-2.53%) |
Jul 09, 2012 | 13.66 | 13.74 | 13.49 | 13.67 | 68,376 | +0.00(+0.00%) |
Jul 06, 2012 | 13.66 | 13.79 | 13.54 | 13.67 | 68,397 | -0.17(-1.21%) |
Jul 05, 2012 | 13.72 | 13.95 | 13.67 | 13.83 | 41,242 | +0.05(+0.34%) |
Jul 03, 2012 | 13.96 | 14.06 | 13.69 | 13.79 | 96,753 | -0.21(-1.47%) |
Jul 02, 2012 | 14.15 | 14.32 | 13.85 | 13.99 | 106,061 | -0.08(-0.60%) |
Jun 29, 2012 | 13.87 | 14.32 | 13.72 | 14.08 | 62,378 | +0.59(+4.36%) |
Jun 28, 2012 | 13.13 | 13.50 | 12.95 | 13.49 | 60,159 | +0.22(+1.69%) |
Jun 27, 2012 | 13.40 | 13.40 | 13.11 | 13.27 | 67,366 | -0.11(-0.84%) |
Jun 26, 2012 | 13.37 | 13.55 | 13.06 | 13.38 | 38,679 | +0.00(+0.00%) |
Jun 25, 2012 | 13.40 | 13.55 | 13.31 | 13.38 | 35,838 | -0.31(-2.25%) |
Jun 22, 2012 | 13.57 | 13.73 | 13.47 | 13.68 | 631,663 | +0.23(+1.73%) |
Jun 21, 2012 | 13.93 | 13.94 | 13.41 | 13.45 | 71,323 | -0.52(-3.74%) |
Jun 20, 2012 | 14.14 | 14.27 | 13.91 | 13.97 | 86,963 | -0.15(-1.06%) |
Jun 19, 2012 | 14.01 | 14.49 | 13.84 | 14.12 | 97,322 | +0.18(+1.27%) |
Jun 18, 2012 | 13.82 | 14.17 | 13.54 | 13.95 | 136,166 | +0.03(+0.20%) |
Jun 15, 2012 | 14.10 | 14.10 | 13.68 | 13.92 | 282,951 | -0.23(-1.65%) |
Jun 14, 2012 | 14.08 | 14.63 | 13.93 | 14.15 | 82,677 | +0.10(+0.73%) |
Jun 13, 2012 | 14.17 | 14.34 | 13.94 | 14.05 | 55,470 | -0.19(-1.31%) |
Jun 12, 2012 | 14.07 | 14.38 | 13.91 | 14.24 | 98,881 | +0.31(+2.21%) |
Jun 11, 2012 | 14.81 | 14.83 | 13.91 | 13.93 | 87,202 | -0.66(-4.54%) |
Jun 08, 2012 | 14.10 | 14.66 | 13.83 | 14.59 | 113,543 | +0.44(+3.10%) |
Jun 07, 2012 | 14.59 | 14.77 | 14.11 | 14.15 | 93,226 | -0.21(-1.49%) |
Jun 06, 2012 | 13.91 | 14.42 | 13.91 | 14.37 | 129,404 | +0.51(+3.70%) |
Jun 05, 2012 | 13.87 | 13.98 | 13.64 | 13.85 | 121,453 | -0.05(-0.34%) |
Jun 04, 2012 | 13.80 | 14.38 | 13.70 | 13.90 | 120,815 | +0.12(+0.88%) |
Jun 01, 2012 | 13.00 | 13.82 | 13.00 | 13.78 | 122,081 | -0.62(-4.34%) |
May 31, 2012 | 14.45 | 14.50 | 13.96 | 14.40 | 84,962 | -0.07(-0.45%) |
May 30, 2012 | 14.33 | 14.54 | 14.15 | 14.47 | 50,131 | -0.04(-0.26%) |
May 29, 2012 | 14.20 | 14.60 | 14.10 | 14.51 | 130,597 | +0.36(+2.57%) |
May 25, 2012 | 13.76 | 14.27 | 13.76 | 14.14 | 110,014 | +0.32(+2.29%) |
May 24, 2012 | 14.69 | 14.84 | 13.29 | 13.82 | 259,237 | +0.88(+6.77%) |
May 23, 2012 | 12.37 | 12.97 | 12.37 | 12.95 | 62,544 | +0.38(+3.04%) |
May 22, 2012 | 12.56 | 12.80 | 12.40 | 12.57 | 83,163 | +0.04(+0.30%) |
May 21, 2012 | 12.52 | 12.66 | 12.39 | 12.53 | 130,192 | +0.09(+0.75%) |
May 18, 2012 | 12.40 | 12.52 | 12.30 | 12.43 | 104,889 | +0.02(+0.15%) |
May 17, 2012 | 12.57 | 12.60 | 12.28 | 12.42 | 82,717 | -0.16(-1.26%) |
May 16, 2012 | 12.61 | 12.77 | 12.57 | 12.57 | 101,119 | +0.07(+0.52%) |
May 15, 2012 | 12.29 | 12.80 | 12.13 | 12.51 | 94,110 | +0.26(+2.13%) |
May 14, 2012 | 12.54 | 12.58 | 12.24 | 12.25 | 34,844 | -0.49(-3.81%) |
May 11, 2012 | 12.94 | 13.10 | 11.94 | 12.73 | 47,553 | -0.38(-2.92%) |
May 10, 2012 | 13.63 | 13.63 | 13.06 | 13.12 | 59,828 | -0.37(-2.77%) |
May 09, 2012 | 13.43 | 13.66 | 13.28 | 13.49 | 48,221 | -0.18(-1.30%) |
May 08, 2012 | 13.30 | 13.71 | 13.23 | 13.67 | 34,249 | +0.24(+1.81%) |
May 07, 2012 | 13.28 | 13.68 | 13.28 | 13.42 | 29,645 | +0.05(+0.35%) |
May 04, 2012 | 13.69 | 13.69 | 13.32 | 13.38 | 60,805 | -0.44(-3.17%) |
May 03, 2012 | 13.96 | 13.99 | 13.60 | 13.82 | 96,778 | -0.21(-1.46%) |
May 02, 2012 | 13.71 | 14.21 | 13.71 | 14.02 | 98,541 | +0.15(+1.08%) |
May 01, 2012 | 13.81 | 14.34 | 13.59 | 13.87 | 78,329 | +0.04(+0.27%) |
Apr 30, 2012 | 14.50 | 14.50 | 13.81 | 13.83 | 55,489 | -0.72(-4.94%) |
Apr 27, 2012 | 14.46 | 14.74 | 14.29 | 14.55 | 71,393 | +0.08(+0.58%) |
Apr 26, 2012 | 14.06 | 14.57 | 13.97 | 14.47 | 64,674 | +0.39(+2.78%) |
Apr 25, 2012 | 14.18 | 14.28 | 14.04 | 14.08 | 63,465 | +0.16(+1.14%) |
Apr 24, 2012 | 13.31 | 13.96 | 13.30 | 13.92 | 53,518 | +0.57(+4.26%) |
Apr 23, 2012 | 13.32 | 13.42 | 13.10 | 13.35 | 87,189 | -0.27(-1.99%) |
Apr 20, 2012 | 13.97 | 13.99 | 13.58 | 13.62 | 159,971 | -0.35(-2.47%) |
Apr 19, 2012 | 14.23 | 14.36 | 13.68 | 13.96 | 47,815 | -0.26(-1.84%) |
Apr 18, 2012 | 14.56 | 14.64 | 14.19 | 14.23 | 39,163 | -0.38(-2.62%) |
Apr 17, 2012 | 14.24 | 14.82 | 14.22 | 14.61 | 54,336 | +0.56(+3.98%) |
Apr 16, 2012 | 14.12 | 14.26 | 13.82 | 14.05 | 90,912 | +0.07(+0.53%) |
Apr 13, 2012 | 14.36 | 14.38 | 13.96 | 13.97 | 54,760 | -0.47(-3.23%) |
Apr 12, 2012 | 14.52 | 14.71 | 14.41 | 14.44 | 101,420 | -0.04(-0.26%) |
Apr 11, 2012 | 14.52 | 14.73 | 14.28 | 14.48 | 72,783 | +0.14(+0.98%) |
Apr 10, 2012 | 14.68 | 14.72 | 14.26 | 14.34 | 120,230 | -0.42(-2.84%) |
Apr 09, 2012 | 14.66 | 14.82 | 14.55 | 14.76 | 79,053 | -0.23(-1.56%) |
Apr 05, 2012 | 14.81 | 15.11 | 14.72 | 14.99 | 48,118 | +0.07(+0.44%) |
Apr 04, 2012 | 14.79 | 14.94 | 14.62 | 14.93 | 95,962 | -0.02(-0.12%) |
Apr 03, 2012 | 15.16 | 15.22 | 14.88 | 14.94 | 95,121 | -0.21(-1.42%) |
Apr 02, 2012 | 15.16 | 15.38 | 15.07 | 15.16 | 91,275 | -0.04(-0.25%) |
Mar 30, 2012 | 15.54 | 15.59 | 15.20 | 15.20 | 57,103 | -0.17(-1.09%) |
Mar 29, 2012 | 15.48 | 15.60 | 15.20 | 15.36 | 85,308 | -0.29(-1.85%) |
Mar 28, 2012 | 16.21 | 16.27 | 15.53 | 15.65 | 66,277 | -0.50(-3.12%) |
Mar 27, 2012 | 16.28 | 16.58 | 16.08 | 16.16 | 67,880 | -0.07(-0.40%) |
Mar 26, 2012 | 15.91 | 16.28 | 15.62 | 16.22 | 99,809 | +0.60(+3.82%) |
Mar 23, 2012 | 14.99 | 15.73 | 14.99 | 15.63 | 71,174 | +0.39(+2.57%) |
Mar 22, 2012 | 15.59 | 15.68 | 15.05 | 15.23 | 48,407 | -0.61(-3.83%) |
Mar 21, 2012 | 15.74 | 16.01 | 15.57 | 15.84 | 43,696 | +0.14(+0.89%) |
Mar 20, 2012 | 16.06 | 16.26 | 15.49 | 15.70 | 41,420 | -0.55(-3.39%) |
Mar 19, 2012 | 15.81 | 16.45 | 15.65 | 16.25 | 79,496 | +0.45(+2.83%) |
Mar 16, 2012 | 16.19 | 16.19 | 15.61 | 15.80 | 97,863 | -0.35(-2.14%) |
Mar 15, 2012 | 15.65 | 16.20 | 15.51 | 16.15 | 72,562 | +0.54(+3.47%) |
Mar 14, 2012 | 15.61 | 15.84 | 15.52 | 15.61 | 46,625 | -0.06(-0.36%) |
Mar 13, 2012 | 15.31 | 15.72 | 15.16 | 15.66 | 46,733 | +0.54(+3.58%) |
Mar 12, 2012 | 15.25 | 15.26 | 14.93 | 15.12 | 35,673 | -0.11(-0.73%) |
Mar 09, 2012 | 15.21 | 15.66 | 15.07 | 15.23 | 56,102 | +0.02(+0.12%) |
Mar 08, 2012 | 15.06 | 15.24 | 14.73 | 15.21 | 46,989 | +0.31(+2.07%) |
Mar 07, 2012 | 14.65 | 14.91 | 14.54 | 14.91 | 49,749 | +0.35(+2.37%) |
Mar 06, 2012 | 14.62 | 14.62 | 14.29 | 14.56 | 89,560 | -0.30(-2.01%) |
Mar 05, 2012 | 14.84 | 14.95 | 14.42 | 14.86 | 78,947 | -0.03(-0.19%) |
Mar 02, 2012 | 15.77 | 15.77 | 14.85 | 14.89 | 95,307 | -0.87(-5.51%) |
Mar 01, 2012 | 15.86 | 16.31 | 15.75 | 15.76 | 72,313 | +0.22(+1.44%) |
Feb 29, 2012 | 16.06 | 16.28 | 15.49 | 15.53 | 113,920 | -0.45(-2.80%) |
Feb 28, 2012 | 16.00 | 16.29 | 15.77 | 15.98 | 117,761 | -0.04(-0.23%) |
Feb 27, 2012 | 15.83 | 16.10 | 15.46 | 16.02 | 59,235 | -0.03(-0.17%) |
Feb 24, 2012 | 16.32 | 16.35 | 15.93 | 16.05 | 36,769 | -0.25(-1.55%) |
Feb 23, 2012 | 16.49 | 16.49 | 16.09 | 16.30 | 69,775 | -0.21(-1.30%) |
Feb 22, 2012 | 16.43 | 16.62 | 16.25 | 16.51 | 97,709 | -0.02(-0.11%) |
Feb 21, 2012 | 16.60 | 16.69 | 16.32 | 16.53 | 93,016 | +0.05(+0.28%) |
Feb 17, 2012 | 16.76 | 16.76 | 16.30 | 16.48 | 75,566 | -0.17(-1.01%) |
Feb 16, 2012 | 15.87 | 16.81 | 15.87 | 16.65 | 163,598 | +0.76(+4.82%) |
Feb 15, 2012 | 16.42 | 16.42 | 15.62 | 15.89 | 310,837 | -0.48(-2.91%) |
Feb 14, 2012 | 16.24 | 16.43 | 16.12 | 16.36 | 112,507 | -0.01(-0.06%) |
Feb 13, 2012 | 16.17 | 16.61 | 16.01 | 16.37 | 325,261 | +0.48(+2.99%) |
Feb 10, 2012 | 15.79 | 16.17 | 15.77 | 15.90 | 73,999 | -0.12(-0.76%) |
Feb 09, 2012 | 16.03 | 16.26 | 15.92 | 16.02 | 148,486 | +0.10(+0.64%) |
Feb 08, 2012 | 15.76 | 15.91 | 15.67 | 15.91 | 179,184 | +0.21(+1.37%) |
Feb 07, 2012 | 15.44 | 15.88 | 15.35 | 15.70 | 141,161 | +0.31(+2.00%) |
Feb 06, 2012 | 15.19 | 15.57 | 15.12 | 15.39 | 121,995 | +0.17(+1.10%) |
Feb 03, 2012 | 15.11 | 15.58 | 14.99 | 15.22 | 222,243 | +0.37(+2.51%) |
Feb 02, 2012 | 15.13 | 15.25 | 14.72 | 14.85 | 131,622 | -0.23(-1.55%) |
Feb 01, 2012 | 15.09 | 15.19 | 14.50 | 15.08 | 250,895 | +0.22(+1.51%) |
Jan 31, 2012 | 14.59 | 15.03 | 14.58 | 14.86 | 257,089 | +0.41(+2.84%) |
Jan 30, 2012 | 14.06 | 14.74 | 14.06 | 14.45 | 311,173 | +0.31(+2.18%) |
Jan 27, 2012 | 14.01 | 14.45 | 13.95 | 14.14 | 399,537 | +1.17(+8.99%) |
Jan 26, 2012 | 13.05 | 13.06 | 12.84 | 12.98 | 77,134 | -0.03(-0.22%) |
Jan 25, 2012 | 13.10 | 13.27 | 12.97 | 13.00 | 97,081 | -0.12(-0.92%) |
Jan 24, 2012 | 12.68 | 13.23 | 12.57 | 13.13 | 58,472 | +0.37(+2.93%) |
Jan 23, 2012 | 12.58 | 12.95 | 12.58 | 12.75 | 55,194 | +0.14(+1.11%) |
Jan 20, 2012 | 12.20 | 12.71 | 12.17 | 12.61 | 66,873 | +0.43(+3.52%) |
Jan 19, 2012 | 12.12 | 12.65 | 11.97 | 12.18 | 101,137 | +0.07(+0.62%) |
Jan 18, 2012 | 12.00 | 12.13 | 11.93 | 12.11 | 80,931 | +0.11(+0.93%) |
Jan 17, 2012 | 12.01 | 12.11 | 11.91 | 12.00 | 117,723 | +0.14(+1.18%) |
Jan 13, 2012 | 11.72 | 11.92 | 11.60 | 11.86 | 43,552 | -0.08(-0.70%) |
Jan 12, 2012 | 12.03 | 12.05 | 11.74 | 11.94 | 165,664 | -0.06(-0.47%) |
Jan 11, 2012 | 12.04 | 12.12 | 11.88 | 12.00 | 73,752 | -0.13(-1.08%) |
Jan 10, 2012 | 12.31 | 12.43 | 12.02 | 12.13 | 54,869 | +0.04(+0.31%) |
Jan 09, 2012 | 12.20 | 12.24 | 11.88 | 12.09 | 56,577 | -0.12(-0.99%) |
Jan 06, 2012 | 12.29 | 12.43 | 12.08 | 12.21 | 46,133 | -0.09(-0.76%) |
Jan 05, 2012 | 12.15 | 12.42 | 11.91 | 12.30 | 43,839 | +0.03(+0.23%) |