Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.69 | 14.69 | 14.53 | 14.61 | 2,421 | -0.08(-0.54%) |
Jan 30, 2013 | 14.75 | 14.75 | 14.69 | 14.69 | 1,430 | -0.03(-0.20%) |
Jan 29, 2013 | 14.74 | 14.74 | 14.63 | 14.72 | 4,508 | +0.02(+0.14%) |
Jan 28, 2013 | 14.86 | 14.96 | 14.70 | 14.70 | 1,673 | -0.05(-0.34%) |
Jan 25, 2013 | 15.08 | 15.09 | 14.75 | 14.75 | 5,739 | -0.16(-1.07%) |
Jan 24, 2013 | 14.91 | 14.96 | 14.88 | 14.91 | 2,421 | -0.14(-0.94%) |
Jan 23, 2013 | 15.06 | 15.06 | 14.77 | 15.05 | 793 | +0.00(+0.01%) |
Jan 22, 2013 | 15.06 | 15.06 | 14.98 | 15.05 | 3,962 | +0.00(+0.00%) |
Jan 18, 2013 | 14.92 | 15.07 | 14.77 | 15.05 | 3,432 | +0.24(+1.62%) |
Jan 17, 2013 | 15.20 | 15.20 | 14.81 | 14.81 | 5,263 | -0.01(-0.07%) |
Jan 16, 2013 | 15.00 | 15.00 | 14.82 | 14.82 | 2,481 | -0.18(-1.20%) |
Jan 15, 2013 | 14.99 | 15.13 | 14.95 | 15.00 | 6,940 | +0.11(+0.74%) |
Jan 14, 2013 | 14.92 | 14.92 | 14.76 | 14.89 | 1,501 | +0.03(+0.20%) |
Jan 11, 2013 | 14.78 | 14.86 | 14.75 | 14.86 | 1,050 | +0.08(+0.54%) |
Jan 10, 2013 | 14.91 | 14.91 | 14.78 | 14.78 | 200 | -0.00(-0.00%) |
Jan 09, 2013 | 14.81 | 14.90 | 14.78 | 14.78 | 3,410 | -0.08(-0.54%) |
Jan 08, 2013 | 14.71 | 14.86 | 14.71 | 14.86 | 900 | +0.13(+0.88%) |
Jan 07, 2013 | 14.62 | 14.77 | 14.58 | 14.73 | 9,536 | +0.23(+1.59%) |
Jan 04, 2013 | 14.58 | 14.58 | 14.50 | 14.50 | 1,400 | +0.00(+0.00%) |
Jan 03, 2013 | 14.42 | 14.65 | 14.42 | 14.50 | 2,945 | +0.08(+0.55%) |
Jan 02, 2013 | 14.25 | 14.47 | 14.08 | 14.42 | 6,535 | +0.34(+2.41%) |
Dec 31, 2012 | 14.25 | 14.29 | 14.08 | 14.08 | 5,758 | -0.04(-0.28%) |
Dec 28, 2012 | 14.25 | 14.27 | 14.12 | 14.12 | 5,039 | +0.01(+0.07%) |
Dec 27, 2012 | 14.35 | 14.46 | 14.10 | 14.11 | 8,895 | -0.30(-2.08%) |
Dec 26, 2012 | 14.35 | 14.50 | 14.31 | 14.41 | 10,561 | -0.05(-0.35%) |
Dec 24, 2012 | 14.46 | 14.46 | 14.46 | 14.46 | 100 | +0.06(+0.42%) |
Dec 21, 2012 | 14.72 | 14.72 | 14.36 | 14.40 | 6,258 | -0.16(-1.10%) |
Dec 20, 2012 | 14.71 | 14.84 | 14.56 | 14.56 | 11,890 | -0.17(-1.15%) |
Dec 19, 2012 | 14.82 | 14.90 | 14.73 | 14.73 | 6,095 | -0.19(-1.27%) |
Dec 18, 2012 | 15.48 | 16.00 | 14.92 | 14.92 | 11,210 | -0.65(-4.17%) |
Dec 17, 2012 | 15.55 | 16.04 | 15.42 | 15.57 | 7,945 | +0.02(+0.13%) |
Dec 14, 2012 | 15.63 | 16.03 | 15.55 | 15.55 | 12,044 | -0.19(-1.21%) |
Dec 13, 2012 | 15.80 | 15.80 | 15.56 | 15.74 | 3,697 | -0.19(-1.19%) |
Dec 12, 2012 | 15.76 | 15.95 | 15.76 | 15.93 | 2,100 | +0.14(+0.89%) |
Dec 11, 2012 | 15.49 | 15.81 | 15.45 | 15.79 | 5,420 | +0.30(+1.94%) |
Dec 10, 2012 | 15.45 | 15.50 | 15.30 | 15.49 | 6,667 | +0.00(+0.00%) |
Dec 07, 2012 | 15.33 | 15.49 | 15.09 | 15.49 | 10,303 | +0.07(+0.45%) |
Dec 06, 2012 | 15.18 | 15.50 | 15.18 | 15.42 | 1,174 | +0.17(+1.11%) |
Dec 05, 2012 | 15.28 | 15.28 | 15.10 | 15.25 | 3,388 | -0.10(-0.65%) |
Dec 04, 2012 | 15.30 | 15.35 | 15.30 | 15.35 | 1,118 | +0.10(+0.66%) |
Nov 30, 2012 | 15.34 | 15.53 | 15.25 | 15.25 | 8,567 | +0.05(+0.33%) |
Nov 29, 2012 | 15.35 | 15.39 | 15.15 | 15.20 | 1,888 | -0.05(-0.33%) |
Nov 28, 2012 | 15.23 | 15.25 | 15.20 | 15.25 | 3,863 | +0.05(+0.33%) |
Nov 27, 2012 | 15.30 | 15.30 | 15.20 | 15.20 | 895 | +0.05(+0.33%) |
Nov 26, 2012 | 15.24 | 15.29 | 15.15 | 15.15 | 7,289 | -0.03(-0.20%) |
Nov 23, 2012 | 15.11 | 15.18 | 15.11 | 15.18 | 433 | -0.01(-0.07%) |
Nov 21, 2012 | 15.19 | 15.19 | 15.19 | 15.19 | 134 | +0.00(+0.00%) |
Nov 20, 2012 | 15.45 | 15.45 | 14.94 | 15.19 | 7,682 | -0.21(-1.38%) |
Nov 19, 2012 | 15.28 | 15.40 | 15.28 | 15.40 | 324 | +0.18(+1.20%) |
Nov 16, 2012 | 15.27 | 15.34 | 15.14 | 15.22 | 3,018 | +0.00(+0.00%) |
Nov 15, 2012 | 15.08 | 15.22 | 14.83 | 15.22 | 2,635 | +0.03(+0.20%) |
Nov 14, 2012 | 15.08 | 15.20 | 15.08 | 15.19 | 2,252 | +0.14(+0.93%) |
Nov 13, 2012 | 15.05 | 15.05 | 14.98 | 15.05 | 7,164 | -0.01(-0.07%) |
Nov 12, 2012 | 15.12 | 15.12 | 15.06 | 15.06 | 500 | -0.12(-0.79%) |
Nov 09, 2012 | 15.00 | 15.18 | 15.00 | 15.18 | 2,500 | +0.18(+1.20%) |
Nov 08, 2012 | 14.80 | 15.00 | 14.80 | 15.00 | 4,370 | +0.39(+2.64%) |
Nov 07, 2012 | 14.51 | 14.90 | 14.50 | 14.61 | 8,586 | +0.13(+0.93%) |
Nov 06, 2012 | 14.56 | 14.65 | 14.48 | 14.48 | 1,634 | -0.17(-1.16%) |
Nov 05, 2012 | 14.65 | 14.65 | 14.65 | 14.65 | 400 | +0.00(+0.00%) |
Nov 02, 2012 | 14.80 | 14.80 | 14.65 | 14.65 | 1,799 | -0.24(-1.61%) |
Nov 01, 2012 | 14.99 | 15.11 | 14.80 | 14.89 | 9,659 | -0.31(-2.01%) |
Oct 31, 2012 | 15.02 | 15.20 | 15.02 | 15.20 | 6,266 | +0.36(+2.40%) |
Oct 26, 2012 | 14.90 | 14.84 | 14.84 | 14.84 | 1,900 | +0.04(+0.27%) |
Oct 25, 2012 | 14.79 | 14.80 | 14.79 | 14.80 | 1,200 | -0.05(-0.34%) |
Oct 24, 2012 | 14.90 | 14.90 | 14.85 | 14.85 | 1,714 | -0.05(-0.34%) |
Oct 23, 2012 | 14.71 | 14.92 | 14.71 | 14.90 | 2,197 | -0.02(-0.13%) |
Oct 19, 2012 | 14.81 | 14.94 | 14.72 | 14.92 | 3,788 | +0.16(+1.08%) |
Oct 18, 2012 | 14.76 | 14.77 | 14.72 | 14.76 | 4,536 | +0.03(+0.20%) |
Oct 17, 2012 | 14.67 | 14.73 | 14.65 | 14.73 | 1,494 | +0.06(+0.41%) |
Oct 16, 2012 | 15.01 | 15.01 | 14.67 | 14.67 | 8,857 | -0.40(-2.65%) |
Oct 15, 2012 | 15.18 | 15.21 | 15.00 | 15.07 | 4,790 | +0.08(+0.53%) |
Oct 12, 2012 | 14.69 | 14.99 | 14.69 | 14.99 | 4,135 | +0.24(+1.63%) |
Oct 11, 2012 | 14.81 | 14.85 | 14.68 | 14.75 | 4,316 | -0.23(-1.54%) |
Oct 09, 2012 | 14.88 | 14.98 | 14.98 | 14.98 | 1,900 | +0.08(+0.54%) |
Oct 08, 2012 | 14.93 | 14.93 | 14.87 | 14.90 | 1,963 | -0.03(-0.20%) |
Oct 05, 2012 | 15.00 | 15.00 | 14.93 | 14.93 | 3,163 | -0.12(-0.82%) |
Oct 04, 2012 | 15.13 | 15.16 | 15.05 | 15.05 | 3,600 | -0.13(-0.83%) |
Oct 03, 2012 | 15.20 | 15.20 | 15.18 | 15.18 | 672 | -0.02(-0.13%) |
Oct 02, 2012 | 15.18 | 15.20 | 15.18 | 15.20 | 771 | +0.00(+0.00%) |
Sep 28, 2012 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.05(+0.33%) |
Sep 27, 2012 | 15.20 | 15.20 | 15.15 | 15.15 | 2,903 | -0.05(-0.33%) |
Sep 26, 2012 | 15.20 | 15.20 | 15.12 | 15.20 | 3,992 | +0.00(+0.00%) |
Sep 25, 2012 | 15.04 | 15.20 | 15.04 | 15.20 | 3,969 | +0.24(+1.60%) |
Sep 24, 2012 | 14.85 | 14.96 | 14.85 | 14.96 | 1,300 | +0.17(+1.15%) |
Sep 21, 2012 | 14.82 | 14.82 | 14.73 | 14.79 | 4,775 | -0.01(-0.07%) |
Sep 20, 2012 | 14.87 | 14.93 | 14.76 | 14.80 | 8,450 | -0.01(-0.07%) |
Sep 19, 2012 | 14.75 | 14.81 | 14.75 | 14.81 | 700 | +0.06(+0.41%) |
Sep 18, 2012 | 14.75 | 14.77 | 14.75 | 14.75 | 1,045 | +0.00(+0.00%) |
Sep 17, 2012 | 14.83 | 14.83 | 14.75 | 14.75 | 890 | -0.06(-0.41%) |
Sep 14, 2012 | 14.88 | 14.88 | 14.76 | 14.81 | 2,200 | -0.09(-0.60%) |
Sep 13, 2012 | 14.75 | 14.90 | 14.74 | 14.90 | 2,200 | +0.09(+0.61%) |
Sep 12, 2012 | 14.73 | 14.84 | 14.73 | 14.81 | 3,000 | +0.03(+0.20%) |
Sep 11, 2012 | 15.31 | 15.34 | 14.73 | 14.78 | 14,400 | -0.52(-3.40%) |
Sep 10, 2012 | 15.59 | 15.71 | 15.30 | 15.30 | 7,782 | -0.36(-2.30%) |
Sep 07, 2012 | 15.61 | 15.78 | 15.58 | 15.66 | 2,285 | -0.04(-0.26%) |
Sep 06, 2012 | 15.66 | 15.95 | 15.66 | 15.70 | 1,294 | +0.00(+0.00%) |
Sep 05, 2012 | 15.69 | 15.70 | 15.69 | 15.70 | 500 | +0.02(+0.13%) |
Sep 04, 2012 | 15.59 | 15.75 | 15.44 | 15.68 | 10,881 | +0.27(+1.75%) |
Aug 31, 2012 | 15.44 | 15.50 | 15.31 | 15.41 | 8,629 | +0.16(+1.05%) |
Aug 30, 2012 | 15.45 | 15.45 | 15.25 | 15.25 | 2,249 | -0.15(-0.97%) |
Aug 29, 2012 | 15.79 | 15.79 | 15.34 | 15.40 | 5,080 | -0.38(-2.41%) |
Aug 27, 2012 | 15.88 | 16.30 | 15.78 | 15.78 | 8,875 | -0.27(-1.68%) |
Aug 24, 2012 | 15.81 | 16.05 | 15.81 | 16.05 | 3,700 | +0.26(+1.65%) |
Aug 23, 2012 | 16.00 | 16.00 | 15.70 | 15.79 | 3,315 | -0.23(-1.44%) |
Aug 22, 2012 | 15.67 | 16.02 | 15.67 | 16.02 | 1,271 | +0.35(+2.23%) |
Aug 21, 2012 | 15.69 | 15.69 | 15.65 | 15.67 | 481 | +0.03(+0.19%) |
Aug 20, 2012 | 15.49 | 15.64 | 15.47 | 15.64 | 1,903 | +0.15(+0.97%) |
Aug 17, 2012 | 15.48 | 15.49 | 15.48 | 15.49 | 500 | +0.06(+0.39%) |
Aug 16, 2012 | 15.44 | 15.46 | 15.43 | 15.43 | 1,900 | -0.15(-0.96%) |
Aug 15, 2012 | 15.55 | 15.58 | 15.42 | 15.58 | 1,831 | -0.11(-0.70%) |
Aug 14, 2012 | 15.56 | 15.69 | 15.56 | 15.69 | 1,780 | +0.15(+0.97%) |
Aug 13, 2012 | 15.41 | 15.54 | 15.39 | 15.54 | 2,750 | +0.13(+0.84%) |
Aug 10, 2012 | 15.48 | 15.48 | 15.41 | 15.41 | 251 | -0.07(-0.46%) |
Aug 09, 2012 | 15.47 | 15.55 | 15.35 | 15.48 | 2,522 | +0.01(+0.07%) |
Aug 08, 2012 | 15.56 | 15.56 | 15.47 | 15.47 | 886 | -0.22(-1.40%) |
Aug 07, 2012 | 16.06 | 16.06 | 15.65 | 15.69 | 3,601 | -0.21(-1.32%) |
Aug 06, 2012 | 15.91 | 16.05 | 15.90 | 15.90 | 1,400 | +0.02(+0.13%) |
Aug 03, 2012 | 15.88 | 15.88 | 15.88 | 15.88 | 200 | -0.03(-0.19%) |
Aug 02, 2012 | 16.00 | 16.00 | 15.90 | 15.91 | 625 | -0.09(-0.56%) |
Aug 01, 2012 | 15.78 | 16.19 | 15.42 | 16.00 | 8,163 | +0.22(+1.39%) |
Jul 31, 2012 | 15.96 | 15.96 | 15.60 | 15.78 | 1,994 | +0.07(+0.43%) |
Jul 30, 2012 | 15.81 | 15.97 | 15.71 | 15.71 | 1,493 | -0.10(-0.62%) |
Jul 27, 2012 | 16.30 | 16.30 | 15.80 | 15.81 | 1,429 | -0.09(-0.57%) |
Jul 26, 2012 | 15.65 | 15.90 | 15.65 | 15.90 | 752 | +0.41(+2.65%) |
Jul 25, 2012 | 15.37 | 15.49 | 15.37 | 15.49 | 355 | +0.02(+0.13%) |
Jul 24, 2012 | 15.43 | 15.48 | 15.43 | 15.47 | 2,263 | -0.07(-0.45%) |
Jul 23, 2012 | 15.49 | 15.65 | 15.43 | 15.54 | 5,657 | +0.29(+1.90%) |
Jul 20, 2012 | 15.10 | 15.25 | 15.10 | 15.25 | 1,600 | +0.07(+0.46%) |
Jul 19, 2012 | 15.14 | 15.18 | 15.14 | 15.18 | 1,439 | +0.06(+0.40%) |
Jul 18, 2012 | 15.13 | 15.14 | 15.12 | 15.12 | 1,178 | +0.12(+0.80%) |
Jul 17, 2012 | 15.28 | 15.28 | 15.00 | 15.00 | 6,665 | -0.27(-1.77%) |
Jul 16, 2012 | 15.27 | 15.60 | 15.25 | 15.27 | 16,116 | -0.04(-0.26%) |
Jul 13, 2012 | 15.45 | 15.45 | 15.31 | 15.31 | 3,343 | -0.14(-0.91%) |
Jul 12, 2012 | 15.63 | 15.84 | 15.45 | 15.45 | 8,840 | -0.18(-1.15%) |
Jul 11, 2012 | 15.55 | 15.63 | 15.55 | 15.63 | 689 | +0.03(+0.19%) |
Jul 10, 2012 | 15.60 | 15.60 | 15.60 | 15.60 | 435 | +0.05(+0.32%) |
Jul 09, 2012 | 15.60 | 15.60 | 15.55 | 15.55 | 700 | -0.05(-0.32%) |
Jul 06, 2012 | 15.30 | 15.65 | 15.30 | 15.60 | 3,272 | +0.35(+2.30%) |
Jul 03, 2012 | 15.25 | 15.25 | 15.25 | 15.25 | 200 | +0.07(+0.46%) |
Jul 02, 2012 | 15.23 | 15.23 | 15.05 | 15.18 | 1,840 | +0.06(+0.40%) |
Jun 29, 2012 | 15.40 | 15.40 | 15.12 | 15.12 | 2,624 | -0.18(-1.18%) |
Jun 28, 2012 | 14.86 | 15.30 | 14.86 | 15.30 | 2,789 | +0.32(+2.14%) |
Jun 27, 2012 | 15.10 | 15.10 | 14.75 | 14.98 | 3,000 | +0.03(+0.20%) |
Jun 26, 2012 | 14.64 | 14.95 | 14.64 | 14.95 | 4,792 | +0.24(+1.63%) |
Jun 25, 2012 | 14.56 | 14.71 | 14.56 | 14.71 | 2,118 | +0.13(+0.89%) |
Jun 22, 2012 | 14.48 | 14.63 | 14.48 | 14.58 | 3,240 | +0.08(+0.55%) |
Jun 21, 2012 | 14.79 | 14.79 | 14.49 | 14.50 | 2,506 | -0.21(-1.43%) |
Jun 20, 2012 | 14.70 | 14.71 | 14.69 | 14.71 | 600 | -0.04(-0.27%) |
Jun 19, 2012 | 14.69 | 14.75 | 14.66 | 14.75 | 3,897 | +0.01(+0.07%) |
Jun 18, 2012 | 14.39 | 14.88 | 14.30 | 14.74 | 22,013 | +0.42(+2.93%) |
Jun 15, 2012 | 14.65 | 14.68 | 14.32 | 14.32 | 2,500 | -0.42(-2.85%) |
Jun 14, 2012 | 15.04 | 15.10 | 14.74 | 14.74 | 3,796 | -0.36(-2.38%) |
Jun 13, 2012 | 15.10 | 15.10 | 15.10 | 15.10 | 1,430 | +0.07(+0.47%) |
Jun 11, 2012 | 15.07 | 15.03 | 15.03 | 15.03 | 1,000 | -0.04(-0.27%) |
Jun 08, 2012 | 14.85 | 15.07 | 14.85 | 15.07 | 2,953 | +0.14(+0.94%) |
Jun 07, 2012 | 14.78 | 14.98 | 14.73 | 14.93 | 4,384 | +0.11(+0.74%) |
Jun 06, 2012 | 15.10 | 15.10 | 14.80 | 14.82 | 3,992 | -0.26(-1.72%) |
Jun 05, 2012 | 15.10 | 15.10 | 15.07 | 15.08 | 2,683 | -0.02(-0.13%) |
Jun 04, 2012 | 15.10 | 15.10 | 15.08 | 15.10 | 2,729 | +0.02(+0.13%) |
Jun 01, 2012 | 15.28 | 15.31 | 15.08 | 15.08 | 11,695 | -0.19(-1.24%) |
May 31, 2012 | 14.97 | 15.28 | 14.78 | 15.27 | 13,127 | +0.40(+2.69%) |
May 30, 2012 | 14.86 | 14.87 | 14.79 | 14.87 | 2,666 | +0.14(+0.95%) |
May 29, 2012 | 14.61 | 14.74 | 14.61 | 14.73 | 2,357 | +0.19(+1.31%) |
May 25, 2012 | 14.54 | 14.54 | 14.54 | 14.54 | 1,235 | +0.01(+0.07%) |
May 24, 2012 | 14.54 | 14.54 | 14.53 | 14.53 | 821 | -0.05(-0.34%) |
May 23, 2012 | 14.58 | 14.58 | 14.49 | 14.58 | 3,943 | +0.09(+0.61%) |
May 22, 2012 | 14.57 | 14.58 | 14.30 | 14.49 | 4,008 | -0.09(-0.61%) |
May 21, 2012 | 14.33 | 14.58 | 14.33 | 14.58 | 2,169 | +0.25(+1.75%) |
May 18, 2012 | 14.40 | 14.40 | 14.23 | 14.33 | 1,782 | +0.02(+0.17%) |
May 17, 2012 | 14.33 | 14.33 | 14.31 | 14.31 | 1,444 | +0.03(+0.18%) |
May 16, 2012 | 14.56 | 14.56 | 14.28 | 14.28 | 2,544 | -0.22(-1.52%) |
May 15, 2012 | 14.34 | 14.50 | 14.27 | 14.50 | 5,356 | +0.18(+1.26%) |
May 14, 2012 | 14.61 | 14.61 | 14.32 | 14.32 | 5,035 | -0.21(-1.45%) |
May 11, 2012 | 14.45 | 14.53 | 14.45 | 14.53 | 4,825 | +0.14(+0.97%) |
May 10, 2012 | 14.41 | 14.41 | 14.32 | 14.39 | 1,390 | +0.04(+0.28%) |
May 09, 2012 | 14.10 | 14.35 | 13.99 | 14.35 | 2,950 | +0.35(+2.50%) |
May 08, 2012 | 14.00 | 14.00 | 14.00 | 14.00 | 980 | +0.00(+0.00%) |
May 07, 2012 | 14.13 | 14.13 | 14.00 | 14.00 | 1,000 | -0.02(-0.14%) |
May 04, 2012 | 14.00 | 14.20 | 14.00 | 14.02 | 2,939 | -0.03(-0.21%) |
May 03, 2012 | 14.15 | 14.15 | 14.05 | 14.05 | 2,315 | -0.16(-1.13%) |
May 02, 2012 | 14.21 | 14.36 | 14.21 | 14.21 | 1,376 | -0.09(-0.63%) |
May 01, 2012 | 14.30 | 14.32 | 14.30 | 14.30 | 1,822 | +0.00(+0.00%) |
Apr 30, 2012 | 14.35 | 14.37 | 14.10 | 14.30 | 3,921 | +0.06(+0.42%) |
Apr 27, 2012 | 14.30 | 14.30 | 14.24 | 14.24 | 1,206 | -0.01(-0.07%) |
Apr 26, 2012 | 14.50 | 14.53 | 14.25 | 14.25 | 11,739 | -0.27(-1.86%) |
Apr 25, 2012 | 14.32 | 14.55 | 14.32 | 14.52 | 4,500 | +0.13(+0.90%) |
Apr 24, 2012 | 14.60 | 14.61 | 14.39 | 14.39 | 8,022 | -0.26(-1.77%) |
Apr 23, 2012 | 14.64 | 14.73 | 14.31 | 14.65 | 8,370 | +0.01(+0.07%) |
Apr 20, 2012 | 14.29 | 14.64 | 14.24 | 14.64 | 5,137 | +0.24(+1.67%) |
Apr 19, 2012 | 19.23 | 19.23 | 14.40 | 14.40 | 1,422 | -0.15(-1.03%) |
Apr 18, 2012 | 14.49 | 14.56 | 14.46 | 14.55 | 7,321 | +0.05(+0.34%) |
Apr 17, 2012 | 14.50 | 14.63 | 14.50 | 14.50 | 703 | -0.04(-0.28%) |
Apr 16, 2012 | 14.55 | 14.55 | 14.54 | 14.54 | 1,400 | -0.06(-0.41%) |
Apr 13, 2012 | 14.29 | 14.60 | 14.29 | 14.60 | 2,200 | +0.31(+2.17%) |
Apr 12, 2012 | 14.12 | 14.29 | 14.12 | 14.29 | 11,355 | +0.25(+1.78%) |
Apr 11, 2012 | 14.15 | 14.15 | 13.93 | 14.04 | 5,719 | -0.09(-0.62%) |
Apr 10, 2012 | 14.26 | 14.28 | 14.13 | 14.13 | 2,444 | +0.01(+0.05%) |
Apr 09, 2012 | 14.29 | 14.29 | 14.12 | 14.12 | 4,922 | -0.09(-0.63%) |
Apr 05, 2012 | 14.14 | 14.22 | 14.14 | 14.21 | 1,143 | +0.18(+1.28%) |
Apr 04, 2012 | 13.92 | 14.03 | 13.92 | 14.03 | 2,399 | +0.17(+1.23%) |
Apr 03, 2012 | 14.18 | 14.29 | 13.86 | 13.86 | 6,215 | -0.34(-2.39%) |
Apr 02, 2012 | 14.08 | 14.20 | 14.02 | 14.20 | 8,913 | +0.13(+0.92%) |
Mar 30, 2012 | 14.09 | 14.09 | 14.02 | 14.07 | 1,511 | +0.00(+0.00%) |
Mar 29, 2012 | 14.10 | 14.10 | 13.90 | 14.07 | 8,292 | -0.01(-0.07%) |
Mar 28, 2012 | 13.89 | 14.10 | 13.61 | 14.08 | 10,409 | +0.31(+2.25%) |
Mar 27, 2012 | 13.76 | 13.77 | 13.54 | 13.77 | 3,399 | +0.06(+0.44%) |
Mar 26, 2012 | 13.87 | 13.92 | 13.71 | 13.71 | 6,654 | +0.03(+0.22%) |
Mar 23, 2012 | 13.83 | 14.19 | 13.61 | 13.68 | 8,286 | -0.16(-1.16%) |
Mar 22, 2012 | 13.61 | 13.87 | 13.46 | 13.84 | 7,502 | +0.24(+1.76%) |
Mar 21, 2012 | 13.70 | 13.74 | 13.60 | 13.60 | 2,094 | -0.10(-0.73%) |
Mar 20, 2012 | 13.57 | 13.70 | 13.57 | 13.70 | 1,048 | +0.24(+1.78%) |
Mar 19, 2012 | 13.75 | 13.82 | 13.37 | 13.46 | 6,685 | -0.34(-2.46%) |
Mar 16, 2012 | 13.62 | 13.80 | 13.54 | 13.80 | 4,200 | +0.02(+0.15%) |
Mar 15, 2012 | 13.95 | 13.95 | 13.75 | 13.78 | 3,976 | -0.18(-1.29%) |
Mar 14, 2012 | 14.04 | 14.04 | 13.91 | 13.96 | 2,827 | +0.09(+0.65%) |
Mar 13, 2012 | 14.00 | 14.00 | 13.85 | 13.87 | 2,142 | -0.13(-0.93%) |
Mar 12, 2012 | 14.03 | 14.09 | 13.92 | 14.00 | 2,302 | +0.02(+0.13%) |
Mar 09, 2012 | 14.08 | 14.08 | 13.92 | 13.98 | 3,239 | +0.07(+0.48%) |
Mar 08, 2012 | 14.04 | 14.09 | 13.90 | 13.92 | 3,976 | +0.07(+0.47%) |
Mar 07, 2012 | 13.97 | 13.97 | 13.85 | 13.85 | 1,340 | -0.06(-0.40%) |
Mar 06, 2012 | 13.96 | 13.97 | 13.88 | 13.91 | 3,953 | +0.02(+0.16%) |
Mar 05, 2012 | 13.94 | 13.99 | 13.88 | 13.88 | 7,025 | -0.08(-0.54%) |
Mar 02, 2012 | 14.01 | 14.01 | 13.90 | 13.96 | 1,170 | +0.06(+0.43%) |
Mar 01, 2012 | 13.81 | 13.90 | 13.81 | 13.90 | 2,857 | +0.19(+1.39%) |
Feb 29, 2012 | 13.95 | 13.95 | 13.71 | 13.71 | 3,278 | -0.14(-1.01%) |
Feb 28, 2012 | 13.81 | 13.87 | 13.81 | 13.85 | 1,178 | +0.15(+1.09%) |
Feb 27, 2012 | 13.82 | 14.00 | 13.70 | 13.70 | 7,563 | -0.06(-0.44%) |
Feb 24, 2012 | 14.07 | 14.08 | 13.76 | 13.76 | 10,427 | -0.31(-2.20%) |
Feb 23, 2012 | 14.09 | 14.09 | 13.92 | 14.07 | 5,574 | -0.01(-0.07%) |
Feb 22, 2012 | 13.93 | 14.08 | 13.93 | 14.08 | 1,824 | +0.03(+0.21%) |
Feb 21, 2012 | 14.03 | 14.10 | 13.93 | 14.05 | 3,278 | +0.18(+1.30%) |
Feb 17, 2012 | 13.88 | 13.89 | 13.86 | 13.87 | 1,442 | -0.17(-1.21%) |
Feb 16, 2012 | 14.04 | 14.05 | 14.02 | 14.04 | 2,688 | +0.14(+1.01%) |
Feb 15, 2012 | 13.94 | 14.05 | 13.90 | 13.90 | 3,539 | +0.06(+0.43%) |
Feb 14, 2012 | 13.87 | 14.00 | 13.84 | 13.84 | 2,241 | -0.03(-0.22%) |
Feb 13, 2012 | 13.95 | 13.95 | 13.84 | 13.87 | 2,115 | -0.03(-0.22%) |
Feb 10, 2012 | 14.03 | 14.05 | 13.90 | 13.90 | 7,958 | -0.12(-0.86%) |
Feb 09, 2012 | 14.05 | 14.05 | 14.00 | 14.02 | 4,876 | +0.07(+0.50%) |
Feb 08, 2012 | 14.05 | 14.05 | 13.86 | 13.95 | 8,983 | -0.10(-0.71%) |
Feb 07, 2012 | 13.89 | 14.05 | 13.86 | 14.05 | 6,572 | +0.17(+1.22%) |
Feb 06, 2012 | 13.92 | 13.92 | 13.82 | 13.88 | 2,432 | -0.04(-0.29%) |
Feb 03, 2012 | 13.80 | 13.92 | 13.80 | 13.92 | 7,988 | +0.12(+0.88%) |
Feb 02, 2012 | 13.71 | 13.91 | 13.69 | 13.80 | 7,421 | +0.09(+0.66%) |