Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.46 | 21.89 | 21.27 | 21.36 | 41,924 | -0.07(-0.33%) |
Jan 30, 2013 | 22.26 | 22.26 | 21.32 | 21.43 | 28,134 | -0.79(-3.56%) |
Jan 29, 2013 | 21.92 | 22.23 | 21.64 | 22.22 | 40,394 | +0.33(+1.51%) |
Jan 28, 2013 | 21.52 | 21.90 | 21.38 | 21.89 | 28,549 | +0.33(+1.53%) |
Jan 25, 2013 | 21.58 | 21.58 | 21.28 | 21.56 | 54,329 | +0.07(+0.33%) |
Jan 24, 2013 | 21.12 | 21.53 | 20.93 | 21.49 | 58,893 | +0.33(+1.56%) |
Jan 23, 2013 | 21.15 | 21.25 | 21.03 | 21.16 | 50,819 | +0.06(+0.28%) |
Jan 22, 2013 | 21.07 | 21.20 | 20.92 | 21.10 | 29,784 | +0.07(+0.33%) |
Jan 18, 2013 | 21.05 | 21.22 | 20.94 | 21.03 | 34,189 | -0.09(-0.43%) |
Jan 17, 2013 | 20.83 | 21.32 | 20.80 | 21.12 | 32,400 | +0.42(+2.03%) |
Jan 16, 2013 | 20.30 | 20.83 | 20.30 | 20.70 | 37,510 | -0.14(-0.67%) |
Jan 15, 2013 | 20.70 | 20.86 | 20.58 | 20.84 | 89,405 | +0.05(+0.24%) |
Jan 14, 2013 | 20.94 | 20.97 | 20.60 | 20.79 | 46,864 | -0.15(-0.72%) |
Jan 11, 2013 | 21.26 | 21.35 | 20.80 | 20.94 | 46,158 | -0.31(-1.46%) |
Jan 10, 2013 | 21.38 | 21.38 | 21.05 | 21.25 | 16,954 | -0.12(-0.56%) |
Jan 09, 2013 | 21.78 | 21.84 | 21.16 | 21.37 | 64,719 | -0.25(-1.17%) |
Jan 08, 2013 | 21.37 | 22.14 | 21.37 | 21.62 | 76,091 | +0.17(+0.81%) |
Jan 07, 2013 | 21.62 | 21.96 | 21.30 | 21.45 | 34,562 | -0.33(-1.52%) |
Jan 04, 2013 | 21.69 | 22.10 | 21.69 | 21.78 | 30,762 | +0.22(+1.02%) |
Jan 03, 2013 | 21.80 | 22.37 | 21.39 | 21.56 | 47,876 | -0.24(-1.10%) |
Jan 02, 2013 | 22.21 | 22.42 | 21.58 | 21.80 | 113,457 | +0.48(+2.25%) |
Dec 31, 2012 | 21.00 | 21.47 | 21.00 | 21.32 | 48,274 | +0.30(+1.43%) |
Dec 28, 2012 | 20.75 | 21.30 | 20.10 | 21.02 | 25,876 | +0.19(+0.91%) |
Dec 27, 2012 | 20.86 | 20.97 | 20.44 | 20.83 | 32,881 | +0.03(+0.14%) |
Dec 26, 2012 | 20.94 | 21.18 | 20.62 | 20.80 | 43,506 | -0.14(-0.67%) |
Dec 24, 2012 | 21.32 | 21.32 | 20.70 | 20.94 | 34,408 | -0.42(-1.97%) |
Dec 21, 2012 | 21.90 | 21.93 | 21.27 | 21.36 | 353,146 | -0.76(-3.44%) |
Dec 20, 2012 | 21.65 | 22.21 | 21.42 | 22.12 | 60,211 | +0.55(+2.55%) |
Dec 19, 2012 | 21.39 | 21.74 | 21.14 | 21.57 | 66,307 | +0.32(+1.51%) |
Dec 18, 2012 | 21.10 | 21.28 | 21.04 | 21.25 | 46,791 | +0.23(+1.09%) |
Dec 17, 2012 | 20.84 | 21.03 | 20.73 | 21.02 | 49,285 | +0.27(+1.30%) |
Dec 14, 2012 | 19.87 | 20.79 | 19.87 | 20.75 | 104,482 | +0.77(+3.85%) |
Dec 13, 2012 | 20.09 | 20.20 | 19.85 | 19.98 | 24,197 | -0.02(-0.10%) |
Dec 12, 2012 | 20.26 | 20.41 | 19.91 | 20.00 | 54,230 | -0.28(-1.38%) |
Dec 11, 2012 | 20.24 | 20.48 | 20.20 | 20.28 | 104,896 | +0.12(+0.60%) |
Dec 10, 2012 | 19.79 | 20.20 | 19.65 | 20.16 | 48,588 | +0.30(+1.51%) |
Dec 07, 2012 | 19.89 | 19.90 | 19.65 | 19.86 | 69,188 | +0.06(+0.30%) |
Dec 06, 2012 | 19.70 | 19.85 | 19.44 | 19.80 | 56,046 | +0.03(+0.15%) |
Dec 05, 2012 | 19.78 | 19.87 | 19.56 | 19.77 | 44,723 | +0.10(+0.51%) |
Dec 04, 2012 | 19.44 | 19.70 | 19.29 | 19.67 | 52,170 | +0.30(+1.52%) |
Nov 30, 2012 | 19.30 | 19.40 | 19.06 | 19.38 | 93,170 | +0.16(+0.81%) |
Nov 29, 2012 | 18.57 | 19.25 | 18.56 | 19.22 | 131,144 | +0.69(+3.72%) |
Nov 28, 2012 | 17.98 | 18.57 | 17.90 | 18.53 | 87,051 | +0.53(+2.94%) |
Nov 27, 2012 | 17.72 | 18.16 | 17.68 | 18.00 | 55,140 | +0.32(+1.81%) |
Nov 26, 2012 | 17.86 | 17.90 | 17.51 | 17.68 | 61,444 | -0.18(-1.01%) |
Nov 23, 2012 | 17.90 | 18.00 | 17.69 | 17.86 | 35,367 | +0.05(+0.28%) |
Nov 21, 2012 | 17.44 | 17.97 | 17.24 | 17.81 | 51,892 | +0.45(+2.59%) |
Nov 20, 2012 | 17.41 | 17.41 | 17.15 | 17.36 | 53,411 | -0.03(-0.17%) |
Nov 19, 2012 | 16.73 | 17.40 | 16.73 | 17.39 | 48,857 | +0.86(+5.20%) |
Nov 16, 2012 | 16.38 | 16.67 | 16.18 | 16.53 | 70,934 | +0.08(+0.49%) |
Nov 15, 2012 | 16.28 | 16.79 | 16.28 | 16.45 | 73,131 | +0.12(+0.73%) |
Nov 14, 2012 | 16.69 | 16.83 | 16.28 | 16.33 | 74,296 | -0.29(-1.74%) |
Nov 13, 2012 | 16.76 | 17.19 | 16.60 | 16.62 | 54,311 | -0.24(-1.42%) |
Nov 12, 2012 | 16.81 | 17.03 | 16.61 | 16.86 | 40,891 | +0.14(+0.84%) |
Nov 09, 2012 | 17.29 | 17.37 | 16.64 | 16.72 | 43,401 | -0.63(-3.63%) |
Nov 08, 2012 | 17.46 | 17.70 | 17.25 | 17.35 | 67,871 | +0.11(+0.64%) |
Nov 07, 2012 | 17.57 | 17.79 | 17.12 | 17.24 | 64,469 | -0.57(-3.20%) |
Nov 06, 2012 | 17.75 | 17.93 | 17.68 | 17.81 | 41,077 | +0.15(+0.85%) |
Nov 05, 2012 | 17.57 | 17.84 | 17.09 | 17.66 | 61,304 | +0.23(+1.32%) |
Nov 02, 2012 | 18.11 | 18.14 | 17.22 | 17.43 | 70,231 | -0.68(-3.75%) |
Nov 01, 2012 | 17.58 | 18.19 | 17.48 | 18.11 | 99,355 | +0.59(+3.37%) |
Oct 31, 2012 | 17.68 | 17.76 | 17.29 | 17.52 | 35,768 | -0.19(-1.07%) |
Oct 26, 2012 | 18.01 | 17.71 | 17.71 | 17.71 | 46,400 | -0.35(-1.94%) |
Oct 25, 2012 | 18.41 | 18.57 | 18.00 | 18.06 | 52,927 | -0.15(-0.82%) |
Oct 24, 2012 | 18.29 | 18.31 | 18.17 | 18.21 | 45,769 | -0.05(-0.27%) |
Oct 23, 2012 | 18.06 | 18.35 | 17.98 | 18.26 | 44,826 | +0.36(+2.01%) |
Oct 19, 2012 | 18.11 | 18.12 | 17.84 | 17.90 | 82,665 | -0.29(-1.59%) |
Oct 18, 2012 | 18.28 | 18.31 | 18.15 | 18.19 | 62,262 | -0.15(-0.82%) |
Oct 17, 2012 | 18.32 | 18.34 | 18.17 | 18.34 | 43,931 | +0.09(+0.49%) |
Oct 16, 2012 | 18.24 | 18.28 | 18.05 | 18.25 | 50,571 | +0.14(+0.77%) |
Oct 15, 2012 | 18.24 | 18.26 | 17.96 | 18.11 | 50,037 | -0.13(-0.71%) |
Oct 12, 2012 | 18.30 | 18.38 | 18.24 | 18.24 | 35,169 | +0.00(+0.00%) |
Oct 11, 2012 | 18.39 | 18.54 | 18.24 | 18.24 | 21,296 | +0.04(+0.22%) |
Oct 10, 2012 | 18.09 | 18.31 | 18.00 | 18.20 | 51,910 | +0.15(+0.83%) |
Oct 09, 2012 | 18.24 | 18.31 | 17.86 | 18.05 | 76,208 | -0.17(-0.93%) |
Oct 08, 2012 | 18.04 | 18.38 | 18.04 | 18.22 | 46,174 | +0.15(+0.83%) |
Oct 05, 2012 | 18.24 | 18.38 | 18.07 | 18.07 | 59,943 | -0.06(-0.33%) |
Oct 04, 2012 | 18.33 | 18.33 | 17.82 | 18.13 | 86,497 | -0.16(-0.87%) |
Oct 03, 2012 | 18.49 | 18.61 | 18.23 | 18.29 | 106,220 | -0.23(-1.24%) |
Oct 02, 2012 | 18.61 | 18.61 | 18.24 | 18.52 | 219,712 | -0.02(-0.11%) |
Oct 01, 2012 | 18.52 | 18.83 | 18.51 | 18.54 | 68,536 | +0.07(+0.38%) |
Sep 28, 2012 | 18.39 | 18.56 | 18.25 | 18.47 | 138,951 | -0.04(-0.22%) |
Sep 27, 2012 | 18.47 | 18.70 | 18.45 | 18.51 | 75,299 | +0.15(+0.82%) |
Sep 26, 2012 | 18.47 | 18.58 | 18.25 | 18.36 | 118,596 | -0.12(-0.65%) |
Sep 25, 2012 | 18.57 | 18.87 | 18.39 | 18.48 | 123,691 | -0.02(-0.11%) |
Sep 24, 2012 | 18.49 | 18.66 | 18.43 | 18.50 | 68,790 | -0.03(-0.16%) |
Sep 21, 2012 | 18.91 | 18.91 | 18.46 | 18.53 | 192,642 | -0.06(-0.32%) |
Sep 20, 2012 | 18.60 | 18.76 | 18.47 | 18.59 | 91,019 | -0.11(-0.59%) |
Sep 19, 2012 | 18.63 | 18.73 | 18.54 | 18.70 | 97,625 | +0.08(+0.43%) |
Sep 18, 2012 | 18.57 | 18.69 | 18.53 | 18.62 | 78,019 | +0.10(+0.54%) |
Sep 17, 2012 | 18.50 | 18.59 | 18.32 | 18.52 | 112,645 | -0.06(-0.32%) |
Sep 14, 2012 | 18.63 | 18.72 | 18.52 | 18.58 | 131,684 | +0.03(+0.16%) |
Sep 13, 2012 | 18.44 | 18.85 | 18.40 | 18.55 | 68,387 | +0.15(+0.82%) |
Sep 12, 2012 | 17.21 | 18.46 | 17.21 | 18.40 | 97,635 | +0.21(+1.15%) |
Sep 11, 2012 | 18.15 | 18.36 | 17.59 | 18.19 | 87,831 | +0.05(+0.25%) |
Sep 10, 2012 | 18.12 | 18.36 | 18.05 | 18.14 | 72,561 | -0.00(-0.03%) |
Sep 07, 2012 | 18.20 | 18.45 | 17.68 | 18.15 | 119,360 | +0.10(+0.55%) |
Sep 06, 2012 | 17.75 | 18.27 | 17.70 | 18.05 | 106,637 | +0.45(+2.56%) |
Sep 05, 2012 | 17.40 | 17.65 | 17.12 | 17.60 | 130,486 | +0.23(+1.32%) |
Sep 04, 2012 | 17.26 | 17.40 | 16.70 | 17.37 | 171,058 | -0.03(-0.17%) |
Aug 31, 2012 | 17.55 | 17.58 | 17.25 | 17.40 | 62,146 | +0.01(+0.06%) |
Aug 30, 2012 | 17.45 | 17.54 | 17.32 | 17.39 | 57,246 | -0.11(-0.63%) |
Aug 29, 2012 | 17.65 | 17.78 | 17.48 | 17.50 | 62,516 | -0.08(-0.46%) |
Aug 27, 2012 | 17.42 | 17.64 | 17.42 | 17.58 | 58,887 | +0.17(+0.98%) |
Aug 24, 2012 | 17.40 | 17.65 | 17.20 | 17.41 | 70,499 | -0.04(-0.23%) |
Aug 23, 2012 | 17.66 | 17.66 | 17.38 | 17.45 | 66,048 | -0.20(-1.13%) |
Aug 22, 2012 | 17.67 | 17.94 | 17.54 | 17.65 | 92,035 | -0.09(-0.51%) |
Aug 21, 2012 | 17.70 | 18.21 | 17.70 | 17.74 | 69,413 | +0.13(+0.74%) |
Aug 20, 2012 | 17.81 | 18.13 | 17.55 | 17.61 | 109,007 | -0.29(-1.62%) |
Aug 17, 2012 | 17.70 | 17.96 | 17.70 | 17.90 | 120,953 | +0.16(+0.90%) |
Aug 16, 2012 | 17.45 | 17.86 | 17.19 | 17.74 | 156,042 | +0.24(+1.37%) |
Aug 15, 2012 | 16.95 | 17.50 | 16.95 | 17.50 | 58,675 | +0.39(+2.28%) |
Aug 14, 2012 | 17.46 | 17.52 | 17.00 | 17.11 | 79,853 | -0.25(-1.44%) |
Aug 13, 2012 | 17.36 | 17.52 | 17.11 | 17.36 | 39,897 | -0.05(-0.29%) |
Aug 10, 2012 | 17.27 | 17.42 | 16.96 | 17.41 | 66,194 | +0.13(+0.75%) |
Aug 09, 2012 | 17.00 | 17.34 | 16.84 | 17.28 | 80,020 | +0.32(+1.89%) |
Aug 08, 2012 | 16.72 | 17.20 | 16.72 | 16.96 | 70,536 | +0.10(+0.59%) |
Aug 07, 2012 | 16.95 | 17.07 | 15.69 | 16.86 | 206,117 | -0.83(-4.69%) |
Aug 06, 2012 | 17.74 | 18.07 | 17.68 | 17.69 | 73,563 | +0.01(+0.06%) |
Aug 03, 2012 | 17.62 | 18.10 | 17.62 | 17.68 | 109,146 | +0.34(+1.96%) |
Aug 02, 2012 | 17.46 | 17.60 | 17.32 | 17.34 | 96,853 | -0.19(-1.08%) |
Aug 01, 2012 | 18.02 | 18.04 | 17.53 | 17.53 | 91,701 | -0.36(-2.01%) |
Jul 31, 2012 | 17.94 | 18.21 | 17.87 | 17.89 | 71,231 | -0.17(-0.94%) |
Jul 30, 2012 | 18.06 | 18.20 | 17.93 | 18.06 | 48,467 | +0.00(+0.00%) |
Jul 27, 2012 | 17.43 | 18.13 | 17.31 | 18.06 | 119,754 | +0.70(+4.03%) |
Jul 26, 2012 | 17.20 | 17.56 | 17.06 | 17.36 | 100,464 | +0.42(+2.48%) |
Jul 25, 2012 | 16.99 | 16.99 | 16.67 | 16.94 | 139,639 | +0.00(+0.00%) |
Jul 24, 2012 | 17.48 | 17.51 | 16.90 | 16.94 | 87,158 | -0.41(-2.36%) |
Jul 23, 2012 | 17.74 | 17.84 | 17.23 | 17.35 | 56,168 | -0.70(-3.88%) |
Jul 20, 2012 | 17.87 | 18.12 | 17.87 | 18.05 | 83,791 | +0.06(+0.33%) |
Jul 19, 2012 | 18.09 | 18.09 | 17.93 | 17.99 | 59,093 | -0.03(-0.17%) |
Jul 18, 2012 | 17.86 | 18.09 | 17.84 | 18.02 | 77,095 | +0.16(+0.90%) |
Jul 17, 2012 | 17.70 | 17.96 | 17.54 | 17.86 | 64,702 | +0.24(+1.36%) |
Jul 16, 2012 | 17.45 | 17.80 | 17.45 | 17.62 | 91,944 | +0.10(+0.57%) |
Jul 13, 2012 | 17.45 | 17.66 | 17.40 | 17.52 | 84,461 | +0.10(+0.57%) |
Jul 12, 2012 | 17.31 | 17.49 | 17.13 | 17.42 | 100,776 | +0.04(+0.23%) |
Jul 11, 2012 | 17.14 | 17.43 | 17.14 | 17.38 | 127,672 | +0.23(+1.34%) |
Jul 10, 2012 | 17.14 | 17.35 | 17.02 | 17.15 | 89,997 | +0.19(+1.12%) |
Jul 09, 2012 | 17.05 | 17.14 | 16.96 | 16.96 | 153,276 | -0.03(-0.18%) |
Jul 06, 2012 | 16.85 | 17.10 | 16.85 | 16.99 | 97,770 | -0.02(-0.12%) |
Jul 05, 2012 | 16.94 | 17.21 | 16.94 | 17.01 | 128,812 | +0.01(+0.06%) |
Jul 03, 2012 | 16.99 | 17.20 | 16.98 | 17.00 | 92,029 | +0.00(+0.00%) |
Jul 02, 2012 | 17.06 | 17.34 | 16.84 | 17.00 | 122,293 | +0.04(+0.24%) |
Jun 29, 2012 | 16.88 | 17.28 | 16.85 | 16.96 | 209,762 | +0.42(+2.54%) |
Jun 28, 2012 | 17.00 | 17.38 | 16.30 | 16.54 | 198,913 | -0.62(-3.61%) |
Jun 27, 2012 | 16.72 | 17.20 | 16.67 | 17.16 | 176,608 | +0.49(+2.94%) |
Jun 26, 2012 | 16.80 | 16.95 | 16.60 | 16.67 | 67,695 | -0.16(-0.95%) |
Jun 25, 2012 | 16.66 | 17.03 | 16.66 | 16.83 | 83,200 | -0.15(-0.88%) |
Jun 22, 2012 | 16.82 | 17.00 | 16.72 | 16.98 | 165,132 | +0.30(+1.80%) |
Jun 21, 2012 | 16.94 | 17.07 | 16.65 | 16.68 | 85,331 | -0.33(-1.94%) |
Jun 20, 2012 | 16.97 | 17.16 | 16.94 | 17.01 | 113,850 | +0.04(+0.24%) |
Jun 19, 2012 | 16.93 | 17.04 | 16.85 | 16.97 | 174,384 | +0.08(+0.47%) |
Jun 18, 2012 | 16.91 | 17.13 | 16.76 | 16.89 | 110,814 | -0.12(-0.71%) |
Jun 15, 2012 | 16.87 | 17.20 | 16.81 | 17.01 | 142,019 | +0.11(+0.65%) |
Jun 14, 2012 | 16.58 | 17.02 | 16.58 | 16.90 | 139,611 | +0.29(+1.75%) |
Jun 13, 2012 | 16.52 | 16.96 | 16.48 | 16.61 | 137,990 | +0.07(+0.42%) |
Jun 12, 2012 | 16.97 | 17.01 | 16.36 | 16.54 | 89,944 | -0.24(-1.43%) |
Jun 11, 2012 | 17.70 | 17.70 | 16.64 | 16.78 | 161,922 | -1.15(-6.41%) |
Jun 08, 2012 | 17.63 | 18.01 | 17.50 | 17.93 | 69,324 | +0.23(+1.30%) |
Jun 07, 2012 | 17.71 | 17.98 | 17.60 | 17.70 | 105,339 | +0.11(+0.63%) |
Jun 06, 2012 | 16.98 | 17.59 | 16.82 | 17.59 | 76,768 | +0.74(+4.39%) |
Jun 05, 2012 | 16.34 | 16.90 | 16.26 | 16.85 | 86,010 | +0.40(+2.43%) |
Jun 04, 2012 | 16.49 | 16.58 | 16.24 | 16.45 | 118,424 | -0.02(-0.12%) |
Jun 01, 2012 | 16.43 | 16.58 | 16.16 | 16.47 | 74,987 | -0.28(-1.67%) |
May 31, 2012 | 16.86 | 16.86 | 16.52 | 16.75 | 83,710 | -0.12(-0.71%) |
May 30, 2012 | 16.90 | 16.97 | 16.81 | 16.87 | 43,623 | -0.20(-1.17%) |
May 29, 2012 | 16.98 | 17.26 | 16.81 | 17.07 | 159,536 | +0.24(+1.43%) |
May 25, 2012 | 16.86 | 16.96 | 16.67 | 16.83 | 94,050 | -0.09(-0.53%) |
May 24, 2012 | 16.96 | 16.99 | 16.59 | 16.92 | 76,000 | -0.05(-0.29%) |
May 23, 2012 | 16.91 | 17.44 | 16.57 | 16.97 | 84,209 | -0.16(-0.93%) |
May 22, 2012 | 17.23 | 17.30 | 16.97 | 17.13 | 98,056 | -0.11(-0.64%) |
May 21, 2012 | 17.30 | 17.57 | 17.05 | 17.24 | 112,539 | -0.03(-0.17%) |
May 18, 2012 | 17.69 | 17.91 | 17.20 | 17.27 | 101,746 | -0.45(-2.54%) |
May 17, 2012 | 17.86 | 18.16 | 17.71 | 17.72 | 100,807 | -0.16(-0.89%) |
May 16, 2012 | 18.10 | 18.10 | 17.88 | 17.88 | 94,845 | -0.19(-1.05%) |
May 15, 2012 | 18.07 | 18.22 | 17.99 | 18.07 | 90,581 | +0.05(+0.28%) |
May 14, 2012 | 17.79 | 18.20 | 17.79 | 18.02 | 121,134 | -0.01(-0.06%) |
May 11, 2012 | 17.79 | 18.17 | 17.79 | 18.03 | 107,603 | +0.05(+0.28%) |
May 10, 2012 | 18.35 | 18.35 | 17.95 | 17.98 | 122,474 | -0.20(-1.10%) |
May 09, 2012 | 18.21 | 18.35 | 18.03 | 18.18 | 86,928 | -0.26(-1.41%) |
May 08, 2012 | 18.44 | 18.68 | 18.26 | 18.44 | 102,572 | -0.15(-0.81%) |
May 07, 2012 | 18.28 | 18.74 | 18.16 | 18.59 | 59,204 | +0.28(+1.53%) |
May 04, 2012 | 18.74 | 18.81 | 18.01 | 18.31 | 126,113 | -0.56(-2.97%) |
May 03, 2012 | 18.04 | 19.42 | 18.03 | 18.87 | 210,481 | +1.74(+10.16%) |
May 02, 2012 | 17.93 | 17.93 | 16.84 | 17.13 | 149,753 | -0.27(-1.55%) |
May 01, 2012 | 17.71 | 18.17 | 17.36 | 17.40 | 64,435 | -0.31(-1.75%) |
Apr 30, 2012 | 18.48 | 18.53 | 17.67 | 17.71 | 82,596 | -0.79(-4.27%) |
Apr 27, 2012 | 18.08 | 18.53 | 17.84 | 18.50 | 95,575 | +0.43(+2.38%) |
Apr 26, 2012 | 17.86 | 18.36 | 17.68 | 18.07 | 73,315 | +0.19(+1.06%) |
Apr 25, 2012 | 17.72 | 18.04 | 17.59 | 17.88 | 124,651 | +0.31(+1.76%) |
Apr 24, 2012 | 17.23 | 17.66 | 17.13 | 17.57 | 90,517 | +0.29(+1.68%) |
Apr 23, 2012 | 17.13 | 17.37 | 16.93 | 17.28 | 84,474 | -0.13(-0.75%) |
Apr 20, 2012 | 17.72 | 17.80 | 17.33 | 17.41 | 62,271 | +0.00(+0.00%) |
Apr 19, 2012 | 17.20 | 17.61 | 17.14 | 17.41 | 175,154 | +0.21(+1.22%) |
Apr 18, 2012 | 17.55 | 17.58 | 17.02 | 17.20 | 94,062 | -0.42(-2.38%) |
Apr 17, 2012 | 17.21 | 17.90 | 17.21 | 17.62 | 62,023 | +0.56(+3.28%) |
Apr 16, 2012 | 17.30 | 17.30 | 16.84 | 17.06 | 63,213 | -0.15(-0.87%) |
Apr 13, 2012 | 17.59 | 17.91 | 17.04 | 17.21 | 72,522 | -0.47(-2.66%) |
Apr 12, 2012 | 17.28 | 17.82 | 17.28 | 17.68 | 75,491 | +0.45(+2.61%) |
Apr 11, 2012 | 17.11 | 17.48 | 16.65 | 17.23 | 65,062 | +0.26(+1.53%) |
Apr 10, 2012 | 17.78 | 17.78 | 16.93 | 16.97 | 120,552 | -0.73(-4.12%) |
Apr 09, 2012 | 17.89 | 17.92 | 17.64 | 17.70 | 88,914 | -0.40(-2.21%) |
Apr 05, 2012 | 18.28 | 18.33 | 18.10 | 18.10 | 28,331 | -0.26(-1.42%) |
Apr 04, 2012 | 18.42 | 18.54 | 18.08 | 18.36 | 113,199 | -0.17(-0.92%) |
Apr 03, 2012 | 18.71 | 18.87 | 18.41 | 18.53 | 72,934 | -0.23(-1.23%) |
Apr 02, 2012 | 18.49 | 18.78 | 18.21 | 18.76 | 75,816 | +0.23(+1.24%) |
Mar 30, 2012 | 18.72 | 18.78 | 18.42 | 18.53 | 99,915 | -0.08(-0.43%) |
Mar 29, 2012 | 18.52 | 18.76 | 18.19 | 18.61 | 38,858 | +0.00(+0.00%) |
Mar 28, 2012 | 18.49 | 18.77 | 18.46 | 18.61 | 80,149 | +0.12(+0.65%) |
Mar 27, 2012 | 18.47 | 18.84 | 18.47 | 18.49 | 70,251 | +0.02(+0.11%) |
Mar 26, 2012 | 18.53 | 18.77 | 18.29 | 18.47 | 227,047 | +0.12(+0.65%) |
Mar 23, 2012 | 18.38 | 18.55 | 18.20 | 18.35 | 79,922 | -0.06(-0.33%) |
Mar 22, 2012 | 18.71 | 18.71 | 18.18 | 18.41 | 98,212 | -0.40(-2.13%) |
Mar 21, 2012 | 19.04 | 19.36 | 18.72 | 18.81 | 86,805 | -0.18(-0.95%) |
Mar 20, 2012 | 19.50 | 19.56 | 18.68 | 18.99 | 90,884 | -0.72(-3.65%) |
Mar 19, 2012 | 19.59 | 20.19 | 19.52 | 19.71 | 93,618 | +0.09(+0.46%) |
Mar 16, 2012 | 19.69 | 19.90 | 19.35 | 19.62 | 112,492 | -0.04(-0.20%) |
Mar 15, 2012 | 19.66 | 19.83 | 19.45 | 19.66 | 117,779 | +0.01(+0.05%) |
Mar 14, 2012 | 19.35 | 20.26 | 18.98 | 19.65 | 252,837 | +1.29(+7.03%) |
Mar 13, 2012 | 18.20 | 18.41 | 17.99 | 18.36 | 180,666 | +0.28(+1.55%) |
Mar 12, 2012 | 18.15 | 18.33 | 18.02 | 18.08 | 91,319 | -0.07(-0.39%) |
Mar 09, 2012 | 17.71 | 18.34 | 17.71 | 18.15 | 137,568 | +0.42(+2.37%) |
Mar 08, 2012 | 18.39 | 18.39 | 17.71 | 17.73 | 193,062 | -0.57(-3.11%) |
Mar 07, 2012 | 18.30 | 18.53 | 18.09 | 18.30 | 198,166 | +0.04(+0.22%) |
Mar 06, 2012 | 18.25 | 18.59 | 18.00 | 18.26 | 229,103 | -0.11(-0.60%) |
Mar 05, 2012 | 18.56 | 18.64 | 18.23 | 18.37 | 158,067 | -0.25(-1.34%) |
Mar 02, 2012 | 19.14 | 19.20 | 18.31 | 18.62 | 219,924 | -0.49(-2.56%) |
Mar 01, 2012 | 19.43 | 19.83 | 18.75 | 19.11 | 485,837 | +2.09(+12.28%) |
Feb 29, 2012 | 17.41 | 17.55 | 17.01 | 17.02 | 176,611 | -0.38(-2.18%) |
Feb 28, 2012 | 17.44 | 17.65 | 17.33 | 17.40 | 110,438 | +0.05(+0.29%) |
Feb 27, 2012 | 17.19 | 17.60 | 16.96 | 17.35 | 120,470 | +0.06(+0.35%) |
Feb 24, 2012 | 17.49 | 17.49 | 17.00 | 17.29 | 170,307 | -0.16(-0.92%) |
Feb 23, 2012 | 17.60 | 17.65 | 17.35 | 17.45 | 97,776 | -0.09(-0.51%) |
Feb 22, 2012 | 17.11 | 17.63 | 17.11 | 17.54 | 116,356 | +0.36(+2.10%) |
Feb 21, 2012 | 16.76 | 17.29 | 16.76 | 17.18 | 171,961 | +0.49(+2.94%) |
Feb 17, 2012 | 17.00 | 17.63 | 16.61 | 16.69 | 200,800 | -0.40(-2.34%) |
Feb 16, 2012 | 17.58 | 17.58 | 16.52 | 17.09 | 321,600 | -0.48(-2.73%) |
Feb 15, 2012 | 17.50 | 18.44 | 17.41 | 17.57 | 385,233 | +0.44(+2.57%) |
Feb 14, 2012 | 15.24 | 17.43 | 15.12 | 17.13 | 726,692 | +1.76(+11.45%) |
Feb 13, 2012 | 15.48 | 15.58 | 15.07 | 15.37 | 150,385 | +0.03(+0.20%) |
Feb 10, 2012 | 15.65 | 15.70 | 15.31 | 15.34 | 78,110 | -0.50(-3.16%) |
Feb 09, 2012 | 16.11 | 16.11 | 15.83 | 15.84 | 66,682 | -0.27(-1.68%) |
Feb 08, 2012 | 16.09 | 16.60 | 15.93 | 16.11 | 101,440 | +0.02(+0.12%) |
Feb 07, 2012 | 16.05 | 16.16 | 15.76 | 16.09 | 75,118 | +0.04(+0.25%) |
Feb 06, 2012 | 16.17 | 16.33 | 15.86 | 16.05 | 190,249 | -0.23(-1.41%) |
Feb 03, 2012 | 15.84 | 16.40 | 15.79 | 16.28 | 153,652 | +0.61(+3.89%) |
Feb 02, 2012 | 15.45 | 15.71 | 15.23 | 15.67 | 110,576 | +0.20(+1.29%) |