Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 18.68 | 18.96 | 18.68 | 18.83 | 148,081 | +0.13(+0.70%) |
Oct 26, 2012 | 18.92 | 18.70 | 18.70 | 18.70 | 98,398 | -0.17(-0.88%) |
Oct 25, 2012 | 19.20 | 19.24 | 18.66 | 18.87 | 97,836 | -0.17(-0.91%) |
Oct 24, 2012 | 19.12 | 19.16 | 18.96 | 19.04 | 103,304 | -0.08(-0.44%) |
Oct 23, 2012 | 18.91 | 19.20 | 18.79 | 19.12 | 150,893 | -0.26(-1.36%) |
Oct 19, 2012 | 19.58 | 19.67 | 19.34 | 19.39 | 136,104 | -0.30(-1.55%) |
Oct 18, 2012 | 19.37 | 19.72 | 19.37 | 19.69 | 98,877 | +0.27(+1.39%) |
Oct 17, 2012 | 19.52 | 19.64 | 19.42 | 19.42 | 110,343 | -0.14(-0.71%) |
Oct 16, 2012 | 19.30 | 19.61 | 19.30 | 19.56 | 211,216 | +0.29(+1.51%) |
Oct 15, 2012 | 19.23 | 19.39 | 19.19 | 19.27 | 264,106 | +0.03(+0.14%) |
Oct 12, 2012 | 19.17 | 19.32 | 19.17 | 19.24 | 231,437 | +0.01(+0.07%) |
Oct 11, 2012 | 19.21 | 19.24 | 19.12 | 19.23 | 334,712 | +0.10(+0.51%) |
Oct 10, 2012 | 18.96 | 19.18 | 18.92 | 19.13 | 122,069 | +0.19(+0.99%) |
Oct 09, 2012 | 19.13 | 19.16 | 18.94 | 18.94 | 117,645 | -0.21(-1.12%) |
Oct 08, 2012 | 19.17 | 19.28 | 19.12 | 19.16 | 232,839 | -0.03(-0.18%) |
Oct 05, 2012 | 19.15 | 19.34 | 19.08 | 19.19 | 180,854 | +0.17(+0.87%) |
Oct 04, 2012 | 19.11 | 19.25 | 18.96 | 19.03 | 283,203 | -0.08(-0.43%) |
Oct 03, 2012 | 18.87 | 19.16 | 18.83 | 19.11 | 275,061 | +0.29(+1.55%) |
Oct 02, 2012 | 18.71 | 18.85 | 18.57 | 18.82 | 192,799 | +0.21(+1.12%) |
Oct 01, 2012 | 18.60 | 18.88 | 18.36 | 18.61 | 372,789 | +0.04(+0.22%) |
Sep 28, 2012 | 18.61 | 19.08 | 18.51 | 18.57 | 609,979 | -0.12(-0.67%) |
Sep 27, 2012 | 18.54 | 18.83 | 18.48 | 18.69 | 544,347 | +0.17(+0.94%) |
Sep 26, 2012 | 18.68 | 18.68 | 18.46 | 18.52 | 256,079 | -0.08(-0.41%) |
Sep 25, 2012 | 18.90 | 18.94 | 18.60 | 18.60 | 288,872 | -0.22(-1.18%) |
Sep 24, 2012 | 18.64 | 18.86 | 18.64 | 18.82 | 274,906 | +0.13(+0.70%) |
Sep 21, 2012 | 18.76 | 18.82 | 18.64 | 18.69 | 535,811 | +0.00(+0.00%) |
Sep 20, 2012 | 18.80 | 18.86 | 18.46 | 18.69 | 266,927 | -0.37(-1.96%) |
Sep 19, 2012 | 19.31 | 19.31 | 19.06 | 19.06 | 187,324 | -0.26(-1.36%) |
Sep 18, 2012 | 19.36 | 19.43 | 19.22 | 19.32 | 107,419 | -0.08(-0.43%) |
Sep 17, 2012 | 19.22 | 19.48 | 19.22 | 19.41 | 223,968 | +0.10(+0.50%) |
Sep 14, 2012 | 19.23 | 19.34 | 19.05 | 19.31 | 583,650 | +0.19(+1.01%) |
Sep 13, 2012 | 19.07 | 19.16 | 19.03 | 19.12 | 554,358 | +0.13(+0.69%) |
Sep 12, 2012 | 19.03 | 19.10 | 18.96 | 18.98 | 318,074 | -0.06(-0.33%) |
Sep 11, 2012 | 19.00 | 19.11 | 19.00 | 19.05 | 209,157 | -0.01(-0.04%) |
Sep 10, 2012 | 19.34 | 19.34 | 19.04 | 19.05 | 185,547 | -0.24(-1.26%) |
Sep 07, 2012 | 19.47 | 19.52 | 19.25 | 19.30 | 225,897 | -0.08(-0.43%) |
Sep 06, 2012 | 19.07 | 19.46 | 19.03 | 19.38 | 263,519 | +0.47(+2.49%) |
Sep 05, 2012 | 19.14 | 19.14 | 18.84 | 18.91 | 287,990 | -0.10(-0.51%) |
Sep 04, 2012 | 18.94 | 19.06 | 18.71 | 19.00 | 178,117 | +0.11(+0.59%) |
Aug 31, 2012 | 18.96 | 18.96 | 18.60 | 18.89 | 191,111 | -0.03(-0.15%) |
Aug 30, 2012 | 19.12 | 19.12 | 18.89 | 18.92 | 139,977 | -0.21(-1.12%) |
Aug 29, 2012 | 19.04 | 19.16 | 18.94 | 19.14 | 131,274 | +0.30(+1.62%) |
Aug 27, 2012 | 18.88 | 18.88 | 18.69 | 18.83 | 115,442 | -0.08(-0.40%) |
Aug 24, 2012 | 18.75 | 19.00 | 18.71 | 18.91 | 136,384 | +0.09(+0.48%) |
Aug 23, 2012 | 18.87 | 18.94 | 18.67 | 18.82 | 148,010 | -0.02(-0.11%) |
Aug 22, 2012 | 18.81 | 18.91 | 18.61 | 18.84 | 182,075 | +0.07(+0.37%) |
Aug 21, 2012 | 18.75 | 19.08 | 18.68 | 18.77 | 304,675 | +0.13(+0.71%) |
Aug 20, 2012 | 18.26 | 18.71 | 18.25 | 18.64 | 272,512 | +0.40(+2.17%) |
Aug 17, 2012 | 17.97 | 18.34 | 17.79 | 18.24 | 484,134 | +0.35(+1.98%) |
Aug 16, 2012 | 17.88 | 17.91 | 17.69 | 17.89 | 147,039 | +0.03(+0.19%) |
Aug 15, 2012 | 17.89 | 17.97 | 17.81 | 17.85 | 252,966 | +0.01(+0.04%) |
Aug 14, 2012 | 18.23 | 18.23 | 17.81 | 17.85 | 113,758 | -0.26(-1.42%) |
Aug 13, 2012 | 18.02 | 18.21 | 17.79 | 18.10 | 146,642 | +0.04(+0.23%) |
Aug 10, 2012 | 18.06 | 18.06 | 17.77 | 18.06 | 180,177 | +0.01(+0.08%) |
Aug 09, 2012 | 18.10 | 18.25 | 17.94 | 18.05 | 238,394 | -0.17(-0.91%) |
Aug 08, 2012 | 18.12 | 18.33 | 18.06 | 18.21 | 271,237 | -0.12(-0.68%) |
Aug 07, 2012 | 18.43 | 18.43 | 18.27 | 18.34 | 188,976 | +0.01(+0.04%) |
Aug 06, 2012 | 18.21 | 18.46 | 18.19 | 18.33 | 116,501 | +0.20(+1.11%) |
Aug 03, 2012 | 17.76 | 18.25 | 17.64 | 18.13 | 163,753 | +0.60(+3.44%) |
Aug 02, 2012 | 17.50 | 17.71 | 17.16 | 17.53 | 503,735 | -0.49(-2.73%) |
Aug 01, 2012 | 18.16 | 18.17 | 18.00 | 18.02 | 227,873 | +0.00(+0.00%) |
Jul 31, 2012 | 18.35 | 18.35 | 17.82 | 18.02 | 522,862 | -0.33(-1.81%) |
Jul 30, 2012 | 18.01 | 18.49 | 18.01 | 18.35 | 330,941 | +0.42(+2.36%) |
Jul 27, 2012 | 17.67 | 18.10 | 17.65 | 17.93 | 174,825 | +0.29(+1.65%) |
Jul 26, 2012 | 17.42 | 17.86 | 17.42 | 17.64 | 318,243 | +0.39(+2.25%) |
Jul 25, 2012 | 17.29 | 17.29 | 17.07 | 17.25 | 221,026 | +0.10(+0.57%) |
Jul 24, 2012 | 17.13 | 17.39 | 17.03 | 17.15 | 415,764 | +0.08(+0.49%) |
Jul 23, 2012 | 17.16 | 17.16 | 17.04 | 17.07 | 284,496 | -0.30(-1.72%) |
Jul 20, 2012 | 17.16 | 17.38 | 17.16 | 17.37 | 160,714 | +0.08(+0.44%) |
Jul 19, 2012 | 17.52 | 17.52 | 17.29 | 17.29 | 150,499 | -0.18(-1.03%) |
Jul 18, 2012 | 17.51 | 17.55 | 17.38 | 17.47 | 89,655 | -0.06(-0.32%) |
Jul 17, 2012 | 17.54 | 17.60 | 17.36 | 17.53 | 152,089 | +0.11(+0.64%) |
Jul 16, 2012 | 17.27 | 17.44 | 17.17 | 17.42 | 234,340 | +0.17(+1.00%) |
Jul 13, 2012 | 17.34 | 17.41 | 17.22 | 17.24 | 223,748 | +0.00(+0.00%) |
Jul 12, 2012 | 17.20 | 17.42 | 17.20 | 17.24 | 123,561 | -0.01(-0.04%) |
Jul 11, 2012 | 17.38 | 17.38 | 17.09 | 17.25 | 129,581 | -0.04(-0.24%) |
Jul 10, 2012 | 17.40 | 17.47 | 17.20 | 17.29 | 103,271 | -0.07(-0.40%) |
Jul 09, 2012 | 17.25 | 17.38 | 17.15 | 17.36 | 132,542 | +0.12(+0.68%) |
Jul 06, 2012 | 16.99 | 17.26 | 16.99 | 17.24 | 74,203 | +0.06(+0.32%) |
Jul 05, 2012 | 17.22 | 17.31 | 17.11 | 17.19 | 70,417 | -0.10(-0.56%) |
Jul 03, 2012 | 17.13 | 17.32 | 17.12 | 17.29 | 83,726 | +0.20(+1.18%) |
Jul 02, 2012 | 16.90 | 17.09 | 16.78 | 17.08 | 188,175 | +0.28(+1.65%) |
Jun 29, 2012 | 16.60 | 16.90 | 16.54 | 16.81 | 204,757 | +0.45(+2.75%) |
Jun 28, 2012 | 16.27 | 16.41 | 16.23 | 16.36 | 240,746 | +0.03(+0.21%) |
Jun 27, 2012 | 16.27 | 16.41 | 16.20 | 16.32 | 221,179 | +0.12(+0.77%) |
Jun 26, 2012 | 16.19 | 16.36 | 16.07 | 16.20 | 233,140 | +0.09(+0.56%) |
Jun 25, 2012 | 15.63 | 16.20 | 15.63 | 16.11 | 211,039 | +0.23(+1.44%) |
Jun 22, 2012 | 16.27 | 16.27 | 15.84 | 15.88 | 1,921,007 | -0.26(-1.63%) |
Jun 21, 2012 | 16.28 | 16.31 | 16.05 | 16.14 | 299,117 | -0.10(-0.60%) |
Jun 20, 2012 | 16.42 | 16.42 | 16.18 | 16.24 | 99,809 | -0.11(-0.68%) |
Jun 19, 2012 | 16.27 | 16.58 | 16.22 | 16.35 | 225,643 | +0.13(+0.81%) |
Jun 18, 2012 | 15.94 | 16.28 | 15.93 | 16.22 | 191,998 | +0.22(+1.39%) |
Jun 15, 2012 | 16.01 | 16.10 | 15.93 | 16.00 | 424,648 | -0.01(-0.09%) |
Jun 14, 2012 | 15.75 | 16.20 | 15.75 | 16.01 | 361,181 | +0.28(+1.76%) |
Jun 13, 2012 | 15.87 | 15.99 | 15.68 | 15.73 | 180,780 | -0.24(-1.48%) |
Jun 12, 2012 | 15.91 | 16.00 | 15.75 | 15.97 | 143,949 | +0.08(+0.48%) |
Jun 11, 2012 | 16.54 | 16.54 | 15.87 | 15.89 | 254,567 | -0.45(-2.76%) |
Jun 08, 2012 | 16.28 | 16.43 | 16.23 | 16.34 | 168,719 | +0.02(+0.13%) |
Jun 07, 2012 | 16.54 | 16.54 | 16.26 | 16.32 | 168,240 | -0.02(-0.13%) |
Jun 06, 2012 | 16.20 | 16.39 | 16.14 | 16.34 | 303,496 | +0.19(+1.20%) |
Jun 05, 2012 | 15.44 | 16.16 | 15.44 | 16.15 | 245,444 | +0.58(+3.74%) |
Jun 04, 2012 | 15.40 | 15.72 | 15.40 | 15.57 | 354,786 | +0.21(+1.35%) |
Jun 01, 2012 | 15.39 | 15.59 | 15.34 | 15.36 | 171,584 | -0.30(-1.90%) |
May 31, 2012 | 15.75 | 15.81 | 15.57 | 15.66 | 429,093 | -0.12(-0.75%) |
May 30, 2012 | 16.02 | 16.06 | 15.76 | 15.77 | 144,357 | -0.40(-2.49%) |
May 29, 2012 | 15.98 | 16.18 | 15.94 | 16.18 | 76,175 | +0.24(+1.52%) |
May 25, 2012 | 15.96 | 16.05 | 15.85 | 15.93 | 108,864 | +0.00(+0.00%) |
May 24, 2012 | 15.74 | 15.94 | 15.59 | 15.93 | 140,689 | +0.21(+1.37%) |
May 23, 2012 | 15.82 | 15.82 | 15.53 | 15.72 | 324,333 | -0.24(-1.52%) |
May 22, 2012 | 15.85 | 16.11 | 15.85 | 15.96 | 139,124 | +0.09(+0.57%) |
May 21, 2012 | 15.73 | 15.93 | 15.63 | 15.87 | 379,081 | +0.21(+1.33%) |
May 18, 2012 | 16.11 | 16.34 | 15.64 | 15.66 | 223,265 | -0.49(-3.00%) |
May 17, 2012 | 16.36 | 16.39 | 16.11 | 16.15 | 151,003 | -0.24(-1.48%) |
May 16, 2012 | 16.54 | 16.54 | 16.39 | 16.39 | 114,008 | -0.08(-0.46%) |
May 15, 2012 | 16.37 | 16.50 | 16.27 | 16.47 | 219,054 | +0.11(+0.68%) |
May 14, 2012 | 16.46 | 16.69 | 16.29 | 16.36 | 130,275 | -0.20(-1.21%) |
May 11, 2012 | 16.45 | 16.69 | 16.43 | 16.56 | 81,673 | -0.06(-0.33%) |
May 10, 2012 | 16.64 | 16.73 | 16.45 | 16.61 | 199,130 | +0.07(+0.42%) |
May 09, 2012 | 16.50 | 16.82 | 16.48 | 16.54 | 168,035 | -0.08(-0.50%) |
May 08, 2012 | 16.51 | 16.76 | 16.50 | 16.63 | 170,551 | +0.06(+0.33%) |
May 07, 2012 | 16.27 | 16.61 | 16.27 | 16.57 | 152,340 | +0.26(+1.62%) |
May 04, 2012 | 16.54 | 16.77 | 16.26 | 16.31 | 285,590 | -0.33(-1.96%) |
May 03, 2012 | 16.72 | 16.77 | 16.57 | 16.63 | 267,878 | -0.06(-0.37%) |
May 02, 2012 | 16.33 | 16.75 | 16.30 | 16.70 | 313,825 | +0.35(+2.16%) |
May 01, 2012 | 16.38 | 16.56 | 16.28 | 16.34 | 427,072 | +0.05(+0.30%) |
Apr 30, 2012 | 16.32 | 16.55 | 16.27 | 16.29 | 216,203 | -0.07(-0.42%) |
Apr 27, 2012 | 16.38 | 16.46 | 16.18 | 16.36 | 152,274 | +0.08(+0.51%) |
Apr 26, 2012 | 16.16 | 16.49 | 15.95 | 16.28 | 187,627 | +0.10(+0.60%) |
Apr 25, 2012 | 16.23 | 16.32 | 16.06 | 16.18 | 155,731 | +0.10(+0.65%) |
Apr 24, 2012 | 15.64 | 16.14 | 15.62 | 16.08 | 140,564 | +0.49(+3.11%) |
Apr 23, 2012 | 15.64 | 15.69 | 15.56 | 15.59 | 115,081 | -0.26(-1.66%) |
Apr 20, 2012 | 15.76 | 15.92 | 15.71 | 15.86 | 202,431 | +0.26(+1.69%) |
Apr 19, 2012 | 15.68 | 15.71 | 15.48 | 15.59 | 144,066 | -0.05(-0.31%) |
Apr 18, 2012 | 15.91 | 15.98 | 15.61 | 15.64 | 225,328 | -0.37(-2.29%) |
Apr 17, 2012 | 15.87 | 16.15 | 15.81 | 16.01 | 104,019 | +0.26(+1.63%) |
Apr 16, 2012 | 15.68 | 15.91 | 15.62 | 15.75 | 76,251 | +0.19(+1.25%) |
Apr 13, 2012 | 15.71 | 15.77 | 15.54 | 15.56 | 148,657 | -0.22(-1.40%) |
Apr 12, 2012 | 15.73 | 15.85 | 15.62 | 15.78 | 105,063 | +0.02(+0.13%) |
Apr 11, 2012 | 15.53 | 15.77 | 15.47 | 15.76 | 151,456 | +0.39(+2.53%) |
Apr 10, 2012 | 15.63 | 15.64 | 15.30 | 15.37 | 196,530 | -0.26(-1.68%) |
Apr 09, 2012 | 15.80 | 15.89 | 15.63 | 15.64 | 172,606 | -0.44(-2.72%) |
Apr 05, 2012 | 15.90 | 16.08 | 15.87 | 16.07 | 97,296 | +0.13(+0.83%) |
Apr 04, 2012 | 15.78 | 16.02 | 15.78 | 15.94 | 107,872 | -0.03(-0.22%) |
Apr 03, 2012 | 16.32 | 16.32 | 15.89 | 15.98 | 113,434 | -0.34(-2.08%) |
Apr 02, 2012 | 15.74 | 16.36 | 15.74 | 16.32 | 187,687 | +0.51(+3.25%) |
Mar 30, 2012 | 15.79 | 15.84 | 15.56 | 15.80 | 413,677 | +0.13(+0.84%) |
Mar 29, 2012 | 15.58 | 15.68 | 15.49 | 15.67 | 145,599 | +0.01(+0.09%) |
Mar 28, 2012 | 15.80 | 15.87 | 15.55 | 15.66 | 109,254 | -0.17(-1.05%) |
Mar 27, 2012 | 15.97 | 15.99 | 15.77 | 15.82 | 156,285 | -0.11(-0.70%) |
Mar 26, 2012 | 16.07 | 16.16 | 15.83 | 15.93 | 156,488 | +0.02(+0.13%) |
Mar 23, 2012 | 15.72 | 15.98 | 15.59 | 15.91 | 151,433 | +0.23(+1.46%) |
Mar 22, 2012 | 15.68 | 15.69 | 15.46 | 15.68 | 105,823 | -0.09(-0.57%) |
Mar 21, 2012 | 15.80 | 15.86 | 15.68 | 15.77 | 101,425 | +0.03(+0.18%) |
Mar 20, 2012 | 15.66 | 15.82 | 15.65 | 15.75 | 105,868 | -0.04(-0.26%) |
Mar 19, 2012 | 15.58 | 15.90 | 15.53 | 15.79 | 266,073 | +0.21(+1.33%) |
Mar 16, 2012 | 15.71 | 15.73 | 15.55 | 15.58 | 532,420 | -0.06(-0.40%) |
Mar 15, 2012 | 15.37 | 15.66 | 15.27 | 15.64 | 317,233 | +0.32(+2.08%) |
Mar 14, 2012 | 15.48 | 15.64 | 15.24 | 15.32 | 291,766 | -0.09(-0.58%) |
Mar 13, 2012 | 14.95 | 15.46 | 14.90 | 15.41 | 234,756 | +0.37(+2.49%) |
Mar 12, 2012 | 15.28 | 15.28 | 14.78 | 15.04 | 440,286 | -0.15(-0.96%) |
Mar 09, 2012 | 15.28 | 15.46 | 15.05 | 15.19 | 326,297 | +0.18(+1.20%) |
Mar 08, 2012 | 15.01 | 15.33 | 14.96 | 15.01 | 380,158 | +0.11(+0.74%) |
Mar 07, 2012 | 14.99 | 15.02 | 14.62 | 14.89 | 414,835 | -0.30(-2.01%) |
Mar 06, 2012 | 15.30 | 15.55 | 15.18 | 15.20 | 242,636 | -0.17(-1.13%) |
Mar 05, 2012 | 15.02 | 15.38 | 14.94 | 15.37 | 285,796 | +0.37(+2.50%) |
Mar 02, 2012 | 14.72 | 15.07 | 14.68 | 15.00 | 452,751 | +0.26(+1.79%) |
Mar 01, 2012 | 14.92 | 15.17 | 14.60 | 14.74 | 361,733 | -0.18(-1.21%) |
Feb 29, 2012 | 15.23 | 15.28 | 14.84 | 14.92 | 537,221 | -0.30(-1.96%) |
Feb 28, 2012 | 15.41 | 15.46 | 15.15 | 15.21 | 94,354 | -0.17(-1.13%) |
Feb 27, 2012 | 15.45 | 15.45 | 15.19 | 15.39 | 82,682 | -0.16(-1.03%) |
Feb 24, 2012 | 15.46 | 15.64 | 15.44 | 15.55 | 79,526 | +0.05(+0.31%) |
Feb 23, 2012 | 15.48 | 15.50 | 15.32 | 15.50 | 273,447 | -0.02(-0.13%) |
Feb 22, 2012 | 15.57 | 15.63 | 15.46 | 15.52 | 237,296 | -0.15(-0.97%) |
Feb 21, 2012 | 15.56 | 15.72 | 15.31 | 15.67 | 181,363 | +0.06(+0.40%) |
Feb 17, 2012 | 15.61 | 15.62 | 15.39 | 15.61 | 214,610 | -0.01(-0.04%) |
Feb 16, 2012 | 15.01 | 15.64 | 15.01 | 15.62 | 169,606 | +0.63(+4.21%) |
Feb 15, 2012 | 15.02 | 15.23 | 14.76 | 14.98 | 694,402 | +0.02(+0.14%) |
Feb 14, 2012 | 15.26 | 15.26 | 14.85 | 14.96 | 343,172 | -0.35(-2.26%) |
Feb 13, 2012 | 15.38 | 15.42 | 15.16 | 15.31 | 267,270 | +0.03(+0.18%) |
Feb 10, 2012 | 15.25 | 15.45 | 15.10 | 15.28 | 89,812 | -0.12(-0.81%) |
Feb 09, 2012 | 15.73 | 15.73 | 15.38 | 15.41 | 152,878 | -0.30(-1.90%) |
Feb 08, 2012 | 15.82 | 15.92 | 15.55 | 15.71 | 171,065 | -0.10(-0.66%) |
Feb 07, 2012 | 15.74 | 16.02 | 15.68 | 15.81 | 137,048 | +0.08(+0.48%) |
Feb 06, 2012 | 15.95 | 15.95 | 15.63 | 15.73 | 151,277 | -0.28(-1.77%) |
Feb 03, 2012 | 15.77 | 16.02 | 15.59 | 16.02 | 272,163 | +0.38(+2.44%) |
Feb 02, 2012 | 15.73 | 15.73 | 15.38 | 15.64 | 244,487 | -0.06(-0.35%) |
Feb 01, 2012 | 15.44 | 15.74 | 15.19 | 15.69 | 241,084 | +0.35(+2.26%) |
Jan 31, 2012 | 15.31 | 15.44 | 14.94 | 15.35 | 204,813 | +0.12(+0.82%) |
Jan 30, 2012 | 15.16 | 15.35 | 15.04 | 15.22 | 210,965 | -0.08(-0.50%) |
Jan 27, 2012 | 15.10 | 15.46 | 15.10 | 15.30 | 178,385 | +0.10(+0.64%) |
Jan 26, 2012 | 14.91 | 15.23 | 14.80 | 15.20 | 120,275 | +0.39(+2.62%) |
Jan 25, 2012 | 14.83 | 14.86 | 14.75 | 14.81 | 195,941 | -0.07(-0.47%) |
Jan 24, 2012 | 14.83 | 14.99 | 14.77 | 14.88 | 254,481 | +0.01(+0.05%) |
Jan 23, 2012 | 14.76 | 15.00 | 14.68 | 14.87 | 89,425 | +0.15(+0.99%) |
Jan 20, 2012 | 14.74 | 14.87 | 14.66 | 14.73 | 142,631 | +0.01(+0.09%) |
Jan 19, 2012 | 14.72 | 14.90 | 14.59 | 14.71 | 134,830 | +0.01(+0.05%) |
Jan 18, 2012 | 14.35 | 14.71 | 14.35 | 14.71 | 113,690 | +0.37(+2.61%) |
Jan 17, 2012 | 14.40 | 14.50 | 14.24 | 14.33 | 153,588 | -0.01(-0.05%) |
Jan 13, 2012 | 14.00 | 14.35 | 14.00 | 14.34 | 126,781 | +0.18(+1.27%) |
Jan 12, 2012 | 14.42 | 14.42 | 13.92 | 14.16 | 206,190 | -0.21(-1.45%) |
Jan 11, 2012 | 13.99 | 14.37 | 13.91 | 14.37 | 78,957 | +0.30(+2.12%) |
Jan 10, 2012 | 13.93 | 14.31 | 13.93 | 14.07 | 115,328 | +0.26(+1.91%) |
Jan 09, 2012 | 14.13 | 14.13 | 13.72 | 13.81 | 128,896 | -0.31(-2.21%) |
Jan 06, 2012 | 14.23 | 14.29 | 14.10 | 14.12 | 136,477 | -0.08(-0.59%) |
Jan 05, 2012 | 13.92 | 14.29 | 13.85 | 14.20 | 129,011 | +0.17(+1.19%) |
Jan 04, 2012 | 14.39 | 14.57 | 14.03 | 14.04 | 135,048 | -0.18(-1.27%) |
Dec 30, 2011 | 14.45 | 14.64 | 14.17 | 14.22 | 355,118 | -0.24(-1.63%) |
Dec 29, 2011 | 14.22 | 14.53 | 14.21 | 14.45 | 97,234 | +0.23(+1.61%) |
Dec 28, 2011 | 14.31 | 14.48 | 14.10 | 14.22 | 76,683 | -0.06(-0.44%) |
Dec 27, 2011 | 14.28 | 14.41 | 14.23 | 14.28 | 159,631 | -0.06(-0.39%) |
Dec 23, 2011 | 14.42 | 14.42 | 14.18 | 14.34 | 131,515 | -0.21(-1.43%) |
Dec 21, 2011 | 14.56 | 14.68 | 14.40 | 14.55 | 231,655 | +0.01(+0.09%) |
Dec 20, 2011 | 14.47 | 14.71 | 14.30 | 14.53 | 1,133,526 | +0.28(+1.95%) |
Dec 19, 2011 | 14.31 | 14.43 | 14.21 | 14.26 | 289,534 | -0.01(-0.05%) |
Dec 16, 2011 | 14.15 | 14.44 | 13.87 | 14.26 | 747,567 | +0.14(+0.98%) |
Dec 15, 2011 | 13.98 | 14.13 | 13.91 | 14.13 | 205,423 | +0.28(+2.05%) |
Dec 14, 2011 | 13.76 | 13.98 | 13.67 | 13.84 | 304,417 | +0.00(+0.00%) |
Dec 13, 2011 | 13.97 | 14.13 | 13.76 | 13.84 | 603,555 | -0.22(-1.58%) |
Dec 12, 2011 | 14.11 | 14.16 | 14.01 | 14.06 | 332,329 | -0.10(-0.73%) |
Dec 09, 2011 | 13.90 | 14.20 | 13.79 | 14.17 | 595,825 | +0.33(+2.40%) |
Dec 08, 2011 | 14.06 | 14.10 | 13.81 | 13.83 | 436,753 | -0.32(-2.25%) |
Dec 07, 2011 | 14.12 | 14.18 | 13.88 | 14.15 | 672,092 | +0.00(+0.00%) |
Dec 06, 2011 | 14.15 | 14.25 | 14.05 | 14.15 | 351,123 | +0.01(+0.05%) |
Dec 05, 2011 | 14.17 | 14.54 | 13.99 | 14.15 | 435,027 | +0.14(+0.99%) |
Dec 02, 2011 | 14.19 | 14.22 | 13.98 | 14.01 | 469,255 | -0.16(-1.13%) |
Dec 01, 2011 | 14.31 | 14.32 | 13.95 | 14.17 | 654,912 | -0.14(-0.97%) |
Nov 30, 2011 | 14.41 | 14.62 | 14.15 | 14.31 | 5,034,644 | +0.23(+1.62%) |
Nov 29, 2011 | 14.11 | 14.26 | 13.92 | 14.08 | 553,951 | +0.04(+0.30%) |
Nov 28, 2011 | 13.99 | 14.19 | 13.82 | 14.04 | 574,172 | +0.35(+2.53%) |
Nov 25, 2011 | 13.76 | 14.11 | 13.69 | 13.69 | 118,364 | -0.07(-0.50%) |
Nov 23, 2011 | 13.86 | 13.92 | 13.53 | 13.76 | 259,928 | -0.20(-1.44%) |
Nov 22, 2011 | 14.24 | 14.26 | 13.82 | 13.96 | 609,381 | -0.37(-2.61%) |
Nov 21, 2011 | 14.21 | 14.37 | 13.71 | 14.33 | 581,155 | -0.06(-0.43%) |
Nov 18, 2011 | 14.22 | 14.58 | 14.13 | 14.40 | 528,958 | +0.20(+1.42%) |
Nov 17, 2011 | 14.41 | 14.79 | 14.09 | 14.19 | 428,027 | -0.28(-1.92%) |
Nov 16, 2011 | 14.19 | 15.01 | 14.19 | 14.47 | 1,150,139 | +0.36(+2.55%) |
Nov 15, 2011 | 13.71 | 14.46 | 13.67 | 14.11 | 256,360 | +0.32(+2.31%) |
Nov 14, 2011 | 14.04 | 14.05 | 13.66 | 13.79 | 241,516 | -0.26(-1.87%) |
Nov 11, 2011 | 13.88 | 14.33 | 13.81 | 14.06 | 370,868 | +0.30(+2.17%) |
Nov 10, 2011 | 13.82 | 13.90 | 13.39 | 13.76 | 448,005 | +0.15(+1.07%) |
Nov 09, 2011 | 13.86 | 14.01 | 13.54 | 13.61 | 252,154 | -0.67(-4.66%) |
Nov 08, 2011 | 13.93 | 14.51 | 13.49 | 14.28 | 178,136 | +0.35(+2.49%) |
Nov 07, 2011 | 13.97 | 13.99 | 13.37 | 13.93 | 70,476 | -0.03(-0.25%) |
Nov 04, 2011 | 13.72 | 14.08 | 13.56 | 13.97 | 108,336 | +0.10(+0.75%) |
Nov 03, 2011 | 13.79 | 14.02 | 13.42 | 13.86 | 202,158 | +0.24(+1.78%) |
Nov 02, 2011 | 13.37 | 13.67 | 13.19 | 13.62 | 185,025 | +0.37(+2.83%) |