Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.51 | 12.67 | 12.19 | 12.41 | 10,936 | -0.06(-0.51%) |
Jan 30, 2013 | 12.69 | 12.77 | 12.46 | 12.47 | 6,783 | -0.40(-3.14%) |
Jan 29, 2013 | 12.94 | 13.09 | 12.68 | 12.88 | 10,161 | +0.07(+0.56%) |
Jan 28, 2013 | 12.54 | 12.82 | 12.54 | 12.81 | 4,299 | +0.28(+2.22%) |
Jan 25, 2013 | 12.76 | 12.76 | 12.20 | 12.53 | 26,042 | -0.21(-1.68%) |
Jan 24, 2013 | 12.98 | 13.05 | 12.67 | 12.74 | 26,401 | -0.15(-1.17%) |
Jan 23, 2013 | 12.93 | 13.09 | 12.89 | 12.89 | 4,596 | -0.01(-0.06%) |
Jan 22, 2013 | 13.07 | 13.09 | 12.83 | 12.90 | 24,469 | -0.13(-1.03%) |
Jan 18, 2013 | 12.79 | 13.09 | 12.74 | 13.04 | 10,215 | +0.17(+1.36%) |
Jan 17, 2013 | 12.70 | 12.98 | 12.43 | 12.86 | 5,458 | +0.25(+2.01%) |
Jan 16, 2013 | 12.63 | 12.85 | 12.61 | 12.61 | 4,568 | -0.10(-0.75%) |
Jan 15, 2013 | 12.56 | 12.71 | 12.40 | 12.70 | 3,756 | +0.21(+1.72%) |
Jan 14, 2013 | 12.63 | 12.69 | 12.26 | 12.49 | 7,345 | -0.13(-1.01%) |
Jan 11, 2013 | 12.82 | 12.85 | 12.51 | 12.62 | 11,374 | -0.20(-1.55%) |
Jan 10, 2013 | 12.60 | 12.82 | 12.47 | 12.82 | 11,833 | +0.21(+1.64%) |
Jan 09, 2013 | 12.72 | 12.88 | 12.22 | 12.61 | 27,366 | +0.02(+0.19%) |
Jan 08, 2013 | 12.59 | 12.68 | 12.40 | 12.59 | 7,083 | -0.06(-0.44%) |
Jan 07, 2013 | 12.58 | 12.77 | 12.58 | 12.64 | 6,346 | -0.04(-0.31%) |
Jan 04, 2013 | 12.96 | 12.96 | 12.55 | 12.68 | 14,437 | -0.25(-1.90%) |
Jan 03, 2013 | 12.55 | 13.13 | 12.55 | 12.93 | 8,483 | -0.06(-0.49%) |
Jan 02, 2013 | 12.91 | 13.25 | 12.72 | 12.99 | 30,877 | +0.14(+1.11%) |
Dec 31, 2012 | 12.68 | 12.85 | 11.83 | 12.85 | 8,829 | +0.14(+1.12%) |
Dec 28, 2012 | 12.54 | 13.04 | 12.50 | 12.70 | 5,090 | +0.13(+1.01%) |
Dec 27, 2012 | 12.64 | 12.70 | 12.55 | 12.58 | 14,792 | -0.02(-0.13%) |
Dec 26, 2012 | 12.46 | 12.73 | 12.46 | 12.59 | 3,083 | +0.21(+1.67%) |
Dec 24, 2012 | 12.58 | 12.70 | 12.26 | 12.39 | 10,728 | -0.29(-2.25%) |
Dec 21, 2012 | 12.68 | 13.11 | 12.33 | 12.67 | 69,373 | -0.05(-0.37%) |
Dec 20, 2012 | 12.24 | 12.89 | 12.03 | 12.72 | 27,689 | +0.56(+4.57%) |
Dec 19, 2012 | 12.47 | 12.70 | 12.03 | 12.16 | 17,682 | -0.28(-2.23%) |
Dec 18, 2012 | 12.16 | 12.63 | 12.16 | 12.44 | 17,998 | +0.31(+2.55%) |
Dec 17, 2012 | 11.86 | 12.36 | 11.40 | 12.13 | 35,845 | +0.37(+3.10%) |
Dec 14, 2012 | 11.30 | 11.88 | 11.20 | 11.77 | 13,544 | +0.49(+4.36%) |
Dec 13, 2012 | 11.66 | 11.82 | 11.21 | 11.28 | 27,383 | -0.23(-2.00%) |
Dec 12, 2012 | 11.82 | 12.24 | 11.51 | 11.51 | 38,265 | -0.51(-4.23%) |
Dec 11, 2012 | 11.05 | 12.01 | 11.05 | 12.01 | 17,630 | +1.02(+9.24%) |
Dec 10, 2012 | 11.05 | 11.11 | 10.91 | 11.00 | 26,299 | +0.01(+0.07%) |
Dec 07, 2012 | 11.60 | 11.60 | 10.62 | 10.99 | 42,844 | -0.54(-4.71%) |
Dec 06, 2012 | 11.55 | 11.56 | 11.43 | 11.53 | 7,502 | +0.00(+0.03%) |
Dec 05, 2012 | 11.47 | 11.91 | 11.39 | 11.53 | 12,180 | +0.06(+0.55%) |
Dec 04, 2012 | 11.36 | 11.79 | 11.31 | 11.47 | 11,856 | -0.25(-2.17%) |
Nov 30, 2012 | 11.69 | 11.81 | 11.59 | 11.72 | 15,160 | +0.03(+0.27%) |
Nov 29, 2012 | 11.50 | 11.69 | 11.32 | 11.69 | 16,467 | +0.26(+2.29%) |
Nov 28, 2012 | 11.74 | 11.74 | 11.43 | 11.43 | 3,871 | -0.33(-2.77%) |
Nov 27, 2012 | 11.89 | 11.90 | 11.74 | 11.75 | 6,280 | +0.27(+2.35%) |
Nov 26, 2012 | 11.13 | 11.66 | 11.11 | 11.48 | 32,713 | +0.36(+3.21%) |
Nov 23, 2012 | 11.20 | 11.27 | 11.13 | 11.13 | 3,095 | -0.02(-0.14%) |
Nov 21, 2012 | 11.28 | 11.28 | 11.05 | 11.14 | 8,420 | -0.02(-0.14%) |
Nov 20, 2012 | 11.01 | 11.51 | 10.95 | 11.16 | 28,415 | +0.05(+0.43%) |
Nov 19, 2012 | 11.05 | 11.11 | 10.71 | 11.11 | 17,924 | -0.01(-0.07%) |
Nov 16, 2012 | 11.30 | 11.40 | 11.02 | 11.12 | 10,403 | -0.20(-1.75%) |
Nov 15, 2012 | 11.38 | 11.41 | 11.31 | 11.32 | 4,744 | -0.02(-0.21%) |
Nov 14, 2012 | 11.41 | 11.66 | 10.84 | 11.34 | 9,318 | -0.08(-0.70%) |
Nov 13, 2012 | 11.61 | 11.70 | 11.23 | 11.42 | 17,374 | -0.05(-0.42%) |
Nov 12, 2012 | 10.96 | 11.52 | 10.96 | 11.47 | 36,664 | +0.57(+5.24%) |
Nov 09, 2012 | 10.77 | 11.39 | 10.77 | 10.89 | 10,187 | +0.13(+1.18%) |
Nov 08, 2012 | 11.87 | 11.87 | 10.77 | 10.77 | 20,875 | -1.09(-9.17%) |
Nov 07, 2012 | 12.40 | 12.55 | 11.86 | 11.86 | 7,553 | -0.65(-5.20%) |
Nov 06, 2012 | 12.68 | 12.68 | 12.37 | 12.51 | 3,151 | -0.09(-0.69%) |
Nov 05, 2012 | 12.62 | 12.70 | 12.53 | 12.59 | 3,769 | +0.12(+0.95%) |
Nov 02, 2012 | 12.74 | 12.74 | 12.25 | 12.47 | 19,762 | -0.24(-1.87%) |
Nov 01, 2012 | 12.76 | 12.78 | 12.60 | 12.71 | 36,829 | +0.02(+0.13%) |
Oct 31, 2012 | 12.82 | 12.89 | 12.60 | 12.70 | 13,320 | -0.02(-0.19%) |
Oct 26, 2012 | 12.91 | 12.72 | 12.72 | 12.72 | 5,292 | -0.16(-1.23%) |
Oct 25, 2012 | 13.29 | 13.29 | 12.21 | 12.88 | 27,043 | +0.03(+0.25%) |
Oct 24, 2012 | 13.01 | 13.29 | 12.77 | 12.85 | 28,347 | -0.16(-1.22%) |
Oct 23, 2012 | 13.28 | 13.37 | 12.85 | 13.01 | 13,290 | -0.49(-3.65%) |
Oct 19, 2012 | 13.73 | 13.89 | 13.49 | 13.50 | 14,091 | -0.32(-2.30%) |
Oct 18, 2012 | 13.86 | 13.89 | 13.82 | 13.82 | 9,393 | -0.07(-0.51%) |
Oct 17, 2012 | 14.04 | 14.36 | 13.82 | 13.89 | 6,546 | +0.02(+0.11%) |
Oct 16, 2012 | 13.88 | 14.06 | 13.78 | 13.87 | 4,326 | +0.06(+0.46%) |
Oct 15, 2012 | 13.91 | 13.91 | 13.60 | 13.81 | 4,701 | -0.03(-0.23%) |
Oct 12, 2012 | 13.75 | 13.92 | 13.57 | 13.84 | 20,298 | +0.13(+0.93%) |
Oct 11, 2012 | 13.69 | 14.12 | 13.59 | 13.71 | 15,262 | +0.08(+0.58%) |
Oct 10, 2012 | 14.05 | 14.08 | 13.20 | 13.63 | 18,042 | -0.37(-2.61%) |
Oct 09, 2012 | 14.42 | 14.42 | 13.89 | 14.00 | 10,866 | -0.37(-2.54%) |
Oct 08, 2012 | 14.43 | 14.67 | 14.31 | 14.36 | 3,269 | -0.13(-0.93%) |
Oct 05, 2012 | 14.76 | 14.93 | 14.12 | 14.50 | 13,573 | -0.18(-1.24%) |
Oct 04, 2012 | 14.69 | 14.78 | 14.31 | 14.68 | 24,473 | +0.03(+0.22%) |
Oct 03, 2012 | 14.70 | 14.70 | 13.97 | 14.65 | 7,752 | -0.03(-0.22%) |
Oct 02, 2012 | 14.88 | 14.88 | 14.64 | 14.68 | 6,038 | -0.11(-0.75%) |
Oct 01, 2012 | 14.96 | 14.96 | 14.47 | 14.79 | 3,527 | -0.08(-0.53%) |
Sep 28, 2012 | 14.81 | 14.96 | 14.52 | 14.87 | 8,323 | -0.02(-0.16%) |
Sep 27, 2012 | 14.76 | 14.93 | 14.68 | 14.89 | 8,197 | +0.25(+1.68%) |
Sep 26, 2012 | 14.72 | 14.96 | 14.43 | 14.65 | 18,946 | -0.07(-0.49%) |
Sep 25, 2012 | 15.03 | 15.08 | 14.72 | 14.72 | 11,939 | -0.29(-1.90%) |
Sep 24, 2012 | 15.20 | 15.66 | 14.98 | 15.01 | 14,251 | -0.25(-1.66%) |
Sep 21, 2012 | 15.04 | 15.29 | 14.68 | 15.26 | 41,530 | +0.50(+3.39%) |
Sep 20, 2012 | 14.85 | 15.08 | 14.68 | 14.76 | 18,894 | -0.20(-1.33%) |
Sep 19, 2012 | 15.08 | 15.08 | 14.85 | 14.96 | 6,933 | -0.31(-2.03%) |
Sep 18, 2012 | 15.15 | 15.39 | 15.15 | 15.27 | 10,086 | -0.15(-0.98%) |
Sep 17, 2012 | 15.47 | 15.58 | 15.28 | 15.42 | 8,627 | -0.18(-1.17%) |
Sep 14, 2012 | 15.43 | 15.60 | 15.26 | 15.60 | 11,597 | -0.02(-0.10%) |
Sep 13, 2012 | 14.68 | 15.66 | 14.68 | 15.62 | 13,515 | +0.98(+6.67%) |
Sep 12, 2012 | 14.69 | 14.69 | 14.42 | 14.64 | 4,004 | -0.17(-1.13%) |
Sep 11, 2012 | 14.76 | 14.85 | 14.68 | 14.81 | 8,205 | +0.03(+0.22%) |
Sep 10, 2012 | 14.66 | 14.89 | 14.66 | 14.78 | 3,761 | +0.14(+0.98%) |
Sep 07, 2012 | 14.52 | 14.69 | 14.48 | 14.63 | 8,215 | +0.13(+0.93%) |
Sep 06, 2012 | 14.01 | 14.97 | 14.01 | 14.50 | 20,876 | +0.63(+4.52%) |
Sep 05, 2012 | 13.59 | 14.51 | 13.51 | 13.87 | 11,450 | +0.27(+1.98%) |
Sep 04, 2012 | 13.59 | 13.63 | 13.26 | 13.60 | 8,622 | +0.07(+0.53%) |
Aug 31, 2012 | 13.54 | 13.82 | 13.49 | 13.53 | 8,110 | +0.04(+0.29%) |
Aug 30, 2012 | 14.12 | 14.12 | 13.49 | 13.49 | 5,915 | -0.68(-4.82%) |
Aug 29, 2012 | 14.19 | 14.19 | 14.17 | 14.17 | 3,822 | +0.48(+3.54%) |
Aug 27, 2012 | 13.55 | 13.69 | 13.47 | 13.69 | 12,142 | +0.09(+0.64%) |
Aug 24, 2012 | 13.51 | 13.69 | 13.49 | 13.60 | 12,879 | +0.06(+0.47%) |
Aug 23, 2012 | 13.90 | 13.90 | 13.54 | 13.54 | 9,983 | -0.29(-2.12%) |
Aug 22, 2012 | 13.87 | 13.89 | 13.80 | 13.83 | 3,200 | +0.11(+0.81%) |
Aug 21, 2012 | 14.42 | 14.42 | 13.72 | 13.72 | 25,756 | -0.56(-3.94%) |
Aug 20, 2012 | 14.16 | 14.81 | 14.10 | 14.28 | 7,166 | +0.02(+0.17%) |
Aug 17, 2012 | 14.68 | 14.88 | 13.99 | 14.26 | 13,020 | -0.42(-2.87%) |
Aug 16, 2012 | 14.88 | 14.88 | 14.52 | 14.68 | 7,003 | -0.40(-2.63%) |
Aug 15, 2012 | 15.47 | 15.47 | 14.80 | 15.08 | 5,078 | +0.21(+1.39%) |
Aug 14, 2012 | 15.20 | 15.87 | 14.72 | 14.87 | 6,624 | -0.21(-1.37%) |
Aug 13, 2012 | 15.12 | 15.83 | 14.95 | 15.08 | 19,646 | +0.01(+0.05%) |
Aug 10, 2012 | 15.07 | 15.08 | 14.70 | 15.07 | 2,173 | -0.06(-0.42%) |
Aug 09, 2012 | 15.22 | 15.29 | 14.68 | 15.13 | 16,100 | +0.10(+0.63%) |
Aug 08, 2012 | 15.14 | 15.14 | 14.56 | 15.04 | 3,452 | +0.06(+0.42%) |
Aug 07, 2012 | 14.88 | 15.64 | 14.57 | 14.97 | 21,689 | +0.17(+1.18%) |
Aug 06, 2012 | 14.22 | 14.88 | 14.09 | 14.80 | 20,707 | +0.38(+2.64%) |
Aug 03, 2012 | 13.90 | 14.86 | 13.69 | 14.42 | 10,381 | +0.67(+4.85%) |
Aug 02, 2012 | 13.51 | 15.00 | 13.51 | 13.75 | 13,820 | +0.10(+0.76%) |
Aug 01, 2012 | 14.15 | 14.15 | 13.17 | 13.65 | 31,782 | -0.52(-3.64%) |
Jul 31, 2012 | 14.08 | 14.35 | 13.93 | 14.16 | 11,524 | +0.11(+0.79%) |
Jul 30, 2012 | 14.39 | 14.39 | 14.04 | 14.05 | 5,156 | -0.39(-2.69%) |
Jul 27, 2012 | 14.43 | 15.04 | 14.12 | 14.44 | 24,924 | -0.04(-0.27%) |
Jul 26, 2012 | 14.95 | 15.13 | 14.30 | 14.48 | 13,047 | -0.33(-2.25%) |
Jul 25, 2012 | 14.43 | 15.08 | 13.89 | 14.81 | 4,522 | +0.46(+3.21%) |
Jul 24, 2012 | 14.21 | 14.55 | 13.89 | 14.35 | 53,481 | +0.10(+0.72%) |
Jul 23, 2012 | 14.89 | 14.89 | 13.71 | 14.25 | 8,593 | -0.90(-5.97%) |
Jul 20, 2012 | 15.25 | 15.45 | 15.16 | 15.16 | 7,013 | -0.17(-1.14%) |
Jul 19, 2012 | 15.54 | 15.54 | 15.33 | 15.33 | 3,345 | -0.14(-0.92%) |
Jul 18, 2012 | 15.51 | 15.51 | 15.41 | 15.47 | 5,817 | +0.00(+0.00%) |
Jul 17, 2012 | 15.67 | 15.67 | 15.31 | 15.47 | 24,692 | -0.08(-0.51%) |
Jul 16, 2012 | 15.27 | 15.78 | 15.27 | 15.55 | 2,235 | +0.28(+1.82%) |
Jul 13, 2012 | 15.30 | 15.46 | 14.95 | 15.28 | 6,650 | +0.05(+0.31%) |
Jul 12, 2012 | 14.89 | 15.43 | 14.80 | 15.23 | 7,272 | +0.09(+0.58%) |
Jul 11, 2012 | 15.12 | 15.99 | 14.92 | 15.14 | 8,067 | -0.65(-4.12%) |
Jul 10, 2012 | 15.47 | 16.07 | 13.62 | 15.79 | 22,013 | +0.28(+1.79%) |
Jul 09, 2012 | 15.16 | 15.67 | 15.16 | 15.51 | 3,195 | +0.33(+2.14%) |
Jul 06, 2012 | 15.35 | 15.78 | 15.16 | 15.19 | 5,476 | -0.29(-1.85%) |
Jul 05, 2012 | 15.06 | 15.71 | 14.65 | 15.47 | 12,778 | +0.17(+1.09%) |
Jul 03, 2012 | 15.23 | 15.70 | 14.58 | 15.31 | 14,153 | +0.09(+0.57%) |
Jul 02, 2012 | 12.86 | 15.27 | 12.86 | 15.22 | 27,446 | +2.40(+18.76%) |
Jun 29, 2012 | 12.68 | 13.07 | 12.04 | 12.82 | 21,615 | +0.49(+3.99%) |
Jun 28, 2012 | 12.86 | 13.04 | 12.32 | 12.32 | 9,807 | -0.71(-5.48%) |
Jun 27, 2012 | 13.43 | 13.49 | 12.89 | 13.04 | 18,873 | -0.04(-0.30%) |
Jun 26, 2012 | 13.82 | 13.82 | 12.94 | 13.08 | 16,471 | -0.75(-5.45%) |
Jun 25, 2012 | 14.46 | 14.66 | 13.78 | 13.83 | 43,500 | -0.89(-6.04%) |
Jun 22, 2012 | 15.43 | 15.52 | 14.31 | 14.72 | 1,012,125 | -0.54(-3.54%) |
Jun 21, 2012 | 15.81 | 15.81 | 14.44 | 15.26 | 39,376 | -0.38(-2.44%) |
Jun 20, 2012 | 15.68 | 16.12 | 14.92 | 15.64 | 31,874 | -0.17(-1.10%) |
Jun 19, 2012 | 15.62 | 16.35 | 15.19 | 15.81 | 22,250 | +0.48(+3.16%) |
Jun 18, 2012 | 15.04 | 15.78 | 14.43 | 15.33 | 25,852 | +0.19(+1.26%) |
Jun 15, 2012 | 15.04 | 15.25 | 14.43 | 15.14 | 15,606 | -0.02(-0.16%) |
Jun 14, 2012 | 14.39 | 15.40 | 14.28 | 15.16 | 32,125 | +0.17(+1.11%) |
Jun 13, 2012 | 13.89 | 15.00 | 13.49 | 15.00 | 23,834 | +1.24(+9.00%) |
Jun 12, 2012 | 14.28 | 14.28 | 13.29 | 13.76 | 3,479 | -0.38(-2.69%) |
Jun 11, 2012 | 14.35 | 14.75 | 13.69 | 14.14 | 32,120 | -0.13(-0.89%) |
Jun 08, 2012 | 13.32 | 15.99 | 13.32 | 14.27 | 13,761 | +0.93(+6.96%) |
Jun 07, 2012 | 13.02 | 14.13 | 13.00 | 13.34 | 2,016 | +0.42(+3.26%) |
Jun 06, 2012 | 13.46 | 14.09 | 12.82 | 12.92 | 13,113 | -0.60(-4.46%) |
Jun 05, 2012 | 12.96 | 13.52 | 12.74 | 13.52 | 2,630 | +0.49(+3.78%) |
Jun 04, 2012 | 13.43 | 13.43 | 13.03 | 13.03 | 4,161 | -0.42(-3.13%) |
Jun 01, 2012 | 13.48 | 13.48 | 12.81 | 13.45 | 1,134 | -0.29(-2.08%) |
May 31, 2012 | 13.52 | 13.79 | 13.01 | 13.74 | 3,716 | +0.33(+2.43%) |
May 30, 2012 | 13.05 | 13.62 | 12.70 | 13.41 | 5,272 | +0.00(+0.00%) |
May 29, 2012 | 13.51 | 13.51 | 12.88 | 13.41 | 4,201 | +0.11(+0.84%) |
May 25, 2012 | 13.25 | 13.61 | 13.25 | 13.30 | 5,396 | +0.05(+0.36%) |
May 24, 2012 | 13.21 | 13.41 | 12.74 | 13.25 | 8,030 | +0.02(+0.12%) |
May 23, 2012 | 13.49 | 13.49 | 12.70 | 13.24 | 14,627 | -0.65(-4.69%) |
May 22, 2012 | 14.16 | 14.16 | 13.49 | 13.89 | 4,410 | -0.52(-3.58%) |
May 21, 2012 | 14.36 | 14.48 | 14.08 | 14.40 | 4,543 | -0.01(-0.05%) |
May 18, 2012 | 14.85 | 14.96 | 14.13 | 14.41 | 20,162 | -0.52(-3.46%) |
May 17, 2012 | 14.66 | 15.45 | 14.01 | 14.93 | 4,299 | -0.65(-4.18%) |
May 16, 2012 | 14.62 | 15.87 | 14.40 | 15.58 | 5,323 | -0.10(-0.61%) |
May 15, 2012 | 16.47 | 17.06 | 15.28 | 15.67 | 8,331 | -0.75(-4.59%) |
May 14, 2012 | 17.32 | 17.32 | 16.27 | 16.43 | 5,547 | -0.87(-5.00%) |
May 11, 2012 | 18.89 | 19.00 | 16.70 | 17.29 | 9,381 | -0.33(-1.85%) |
May 10, 2012 | 18.70 | 18.70 | 17.52 | 17.62 | 3,369 | -1.11(-5.93%) |
May 09, 2012 | 18.54 | 19.31 | 18.54 | 18.73 | 756 | -0.33(-1.71%) |
May 08, 2012 | 18.71 | 19.12 | 18.20 | 19.05 | 2,167 | -0.25(-1.27%) |
May 07, 2012 | 19.44 | 19.61 | 17.85 | 19.30 | 1,696 | +0.45(+2.40%) |
May 04, 2012 | 18.85 | 18.85 | 18.85 | 18.85 | 126 | -0.67(-3.46%) |
May 03, 2012 | 19.27 | 19.84 | 18.35 | 19.52 | 10,643 | -0.09(-0.45%) |
May 02, 2012 | 19.45 | 20.58 | 19.10 | 19.61 | 10,390 | -1.41(-6.72%) |
May 01, 2012 | 19.43 | 21.02 | 17.92 | 21.02 | 4,797 | +1.78(+9.24%) |
Apr 30, 2012 | 19.84 | 20.23 | 17.85 | 19.24 | 8,692 | +0.09(+0.46%) |
Apr 27, 2012 | 18.17 | 19.24 | 17.02 | 19.16 | 655 | +0.90(+4.96%) |
Apr 26, 2012 | 19.04 | 19.04 | 17.46 | 18.25 | 1,412 | -0.95(-4.96%) |
Apr 25, 2012 | 19.01 | 19.20 | 19.01 | 19.20 | 1,134 | +1.01(+5.54%) |
Apr 24, 2012 | 17.73 | 18.58 | 17.22 | 18.20 | 7,699 | +0.21(+1.15%) |
Apr 23, 2012 | 17.73 | 17.99 | 17.73 | 17.99 | 1,512 | +0.20(+1.12%) |
Apr 20, 2012 | 17.58 | 17.79 | 16.88 | 17.79 | 3,591 | +0.30(+1.72%) |
Apr 19, 2012 | 17.44 | 17.50 | 16.90 | 17.49 | 3,654 | +0.11(+0.64%) |
Apr 18, 2012 | 16.85 | 17.38 | 16.85 | 17.38 | 2,241 | +0.51(+3.01%) |
Apr 17, 2012 | 16.47 | 16.87 | 16.47 | 16.87 | 3,129 | +0.29(+1.72%) |
Apr 16, 2012 | 16.31 | 16.58 | 16.31 | 16.58 | 1,150 | +0.27(+1.65%) |
Apr 13, 2012 | 16.26 | 16.31 | 15.72 | 16.31 | 3,005 | +0.00(+0.00%) |
Apr 12, 2012 | 16.20 | 16.31 | 15.60 | 16.31 | 2,822 | +0.10(+0.59%) |
Apr 11, 2012 | 16.07 | 16.31 | 15.61 | 16.22 | 2,214 | +0.18(+1.14%) |
Apr 10, 2012 | 15.95 | 16.07 | 15.67 | 16.04 | 2,394 | +0.06(+0.35%) |
Apr 09, 2012 | 15.78 | 16.06 | 15.78 | 15.98 | 548 | +0.20(+1.26%) |
Apr 05, 2012 | 15.96 | 16.07 | 15.48 | 15.78 | 2,961 | -0.46(-2.83%) |
Apr 04, 2012 | 16.24 | 16.24 | 16.24 | 16.24 | 252 | +0.37(+2.35%) |
Apr 03, 2012 | 15.48 | 16.31 | 15.48 | 15.87 | 3,166 | -0.17(-1.09%) |
Apr 02, 2012 | 15.35 | 16.07 | 15.35 | 16.04 | 1,246 | +0.17(+1.10%) |
Mar 30, 2012 | 15.87 | 15.87 | 15.67 | 15.87 | 1,899 | +0.00(+0.00%) |
Mar 29, 2012 | 15.82 | 16.07 | 15.82 | 15.87 | 1,512 | -0.20(-1.23%) |
Mar 28, 2012 | 15.73 | 16.07 | 15.73 | 16.07 | 1,513 | +0.00(+0.00%) |
Mar 27, 2012 | 15.28 | 16.07 | 15.28 | 16.07 | 1,887 | +0.02(+0.15%) |
Mar 26, 2012 | 15.95 | 16.43 | 14.99 | 16.04 | 3,242 | +0.33(+2.12%) |
Mar 23, 2012 | 15.45 | 16.27 | 15.45 | 15.71 | 28,613 | +0.29(+1.90%) |
Mar 22, 2012 | 15.28 | 15.42 | 14.81 | 15.42 | 2,709 | -0.43(-2.70%) |
Mar 21, 2012 | 15.28 | 15.85 | 15.24 | 15.85 | 7,309 | +0.57(+3.74%) |
Mar 20, 2012 | 15.28 | 15.28 | 15.10 | 15.28 | 3,788 | +0.00(+0.00%) |
Mar 19, 2012 | 14.81 | 15.28 | 14.81 | 15.28 | 7,988 | +0.01(+0.05%) |
Mar 16, 2012 | 15.25 | 15.28 | 15.25 | 15.27 | 2,898 | +0.06(+0.36%) |
Mar 15, 2012 | 15.08 | 15.21 | 15.08 | 15.21 | 3,529 | +0.16(+1.05%) |
Mar 14, 2012 | 15.05 | 15.05 | 15.05 | 15.05 | 126 | -0.18(-1.20%) |
Mar 13, 2012 | 14.94 | 15.24 | 14.81 | 15.24 | 2,060 | +0.18(+1.21%) |
Mar 12, 2012 | 15.05 | 15.05 | 15.05 | 15.05 | 126 | +0.02(+0.11%) |
Mar 09, 2012 | 15.04 | 15.28 | 15.04 | 15.04 | 2,142 | -0.16(-1.04%) |
Mar 08, 2012 | 15.20 | 15.20 | 15.20 | 15.20 | 126 | -0.04(-0.26%) |
Mar 07, 2012 | 15.41 | 15.41 | 14.88 | 15.24 | 504 | -0.24(-1.54%) |
Mar 06, 2012 | 15.28 | 15.47 | 15.28 | 15.47 | 2,142 | +0.13(+0.83%) |
Mar 05, 2012 | 15.33 | 15.35 | 15.17 | 15.35 | 1,764 | +0.00(+0.00%) |
Mar 02, 2012 | 14.97 | 15.37 | 14.97 | 15.35 | 8,285 | +0.11(+0.73%) |
Feb 29, 2012 | 15.24 | 15.24 | 15.24 | 15.24 | 0 | -0.02(-0.10%) |
Feb 28, 2012 | 14.95 | 15.25 | 14.95 | 15.25 | 252 | +0.10(+0.63%) |
Feb 27, 2012 | 14.73 | 15.16 | 14.73 | 15.16 | 6,235 | +0.16(+1.06%) |
Feb 24, 2012 | 14.68 | 15.16 | 14.68 | 15.00 | 714 | -0.02(-0.16%) |
Feb 23, 2012 | 14.80 | 15.26 | 14.75 | 15.02 | 3,112 | +0.19(+1.28%) |
Feb 22, 2012 | 14.64 | 15.24 | 14.64 | 14.83 | 2,646 | +0.08(+0.54%) |
Feb 21, 2012 | 14.80 | 15.19 | 14.75 | 14.75 | 4,304 | -0.13(-0.85%) |
Feb 17, 2012 | 15.07 | 15.35 | 14.84 | 14.88 | 3,780 | -0.25(-1.63%) |
Feb 16, 2012 | 15.47 | 15.47 | 14.96 | 15.12 | 1,077 | -0.27(-1.75%) |
Feb 15, 2012 | 15.19 | 15.39 | 14.92 | 15.39 | 7,168 | +0.24(+1.57%) |
Feb 14, 2012 | 15.16 | 15.29 | 14.92 | 15.16 | 12,284 | -0.17(-1.14%) |
Feb 13, 2012 | 15.43 | 15.47 | 15.28 | 15.33 | 11,866 | -0.14(-0.92%) |
Feb 10, 2012 | 15.10 | 15.47 | 15.06 | 15.47 | 13,116 | +0.01(+0.05%) |
Feb 09, 2012 | 15.47 | 15.47 | 15.35 | 15.47 | 26,136 | +0.19(+1.25%) |
Feb 08, 2012 | 15.12 | 15.47 | 15.12 | 15.28 | 2,520 | -0.20(-1.28%) |
Feb 07, 2012 | 15.16 | 15.47 | 15.12 | 15.47 | 4,112 | +0.12(+0.78%) |
Feb 06, 2012 | 15.73 | 15.87 | 15.27 | 15.35 | 14,232 | -0.36(-2.27%) |
Feb 03, 2012 | 15.43 | 15.71 | 15.16 | 15.71 | 2,591 | +0.25(+1.59%) |
Feb 02, 2012 | 15.35 | 15.77 | 15.30 | 15.47 | 1,134 | +0.07(+0.46%) |