Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.14 | 21.37 | 21.07 | 21.32 | 101,176 | +0.25(+1.19%) |
Oct 26, 2012 | 21.19 | 21.07 | 21.07 | 21.07 | 114,933 | -0.07(-0.32%) |
Oct 25, 2012 | 21.83 | 21.83 | 20.98 | 21.14 | 60,471 | -0.51(-2.36%) |
Oct 24, 2012 | 21.20 | 21.84 | 21.13 | 21.65 | 37,920 | +0.44(+2.09%) |
Oct 23, 2012 | 20.59 | 21.24 | 20.36 | 21.21 | 47,671 | +1.26(+6.32%) |
Oct 19, 2012 | 20.58 | 20.92 | 19.72 | 19.95 | 42,710 | -0.76(-3.67%) |
Oct 18, 2012 | 20.97 | 21.07 | 20.70 | 20.71 | 16,512 | -0.30(-1.42%) |
Oct 17, 2012 | 21.03 | 21.16 | 20.65 | 21.01 | 23,982 | -0.02(-0.09%) |
Oct 16, 2012 | 21.05 | 21.17 | 20.72 | 21.03 | 34,022 | +0.01(+0.05%) |
Oct 15, 2012 | 20.61 | 21.20 | 20.25 | 21.02 | 21,033 | +0.41(+2.01%) |
Oct 12, 2012 | 20.99 | 21.07 | 20.52 | 20.60 | 25,926 | -0.24(-1.15%) |
Oct 11, 2012 | 20.80 | 21.19 | 20.79 | 20.84 | 15,214 | +0.25(+1.21%) |
Oct 10, 2012 | 20.61 | 20.67 | 20.39 | 20.59 | 36,565 | +0.07(+0.33%) |
Oct 09, 2012 | 21.19 | 21.40 | 20.46 | 20.53 | 28,488 | -0.71(-3.35%) |
Oct 08, 2012 | 21.40 | 21.63 | 21.23 | 21.24 | 16,577 | -0.22(-1.03%) |
Oct 05, 2012 | 21.75 | 21.91 | 21.46 | 21.46 | 43,500 | -0.22(-1.02%) |
Oct 04, 2012 | 21.10 | 21.75 | 20.98 | 21.68 | 65,883 | +0.66(+3.16%) |
Oct 03, 2012 | 20.68 | 21.16 | 20.53 | 21.02 | 46,663 | +0.36(+1.72%) |
Oct 02, 2012 | 20.42 | 20.67 | 20.30 | 20.66 | 63,205 | +0.41(+2.04%) |
Oct 01, 2012 | 19.82 | 20.32 | 19.78 | 20.25 | 63,303 | +0.50(+2.53%) |
Sep 28, 2012 | 19.55 | 19.88 | 19.49 | 19.75 | 24,023 | +0.05(+0.24%) |
Sep 27, 2012 | 19.87 | 19.87 | 19.39 | 19.70 | 65,230 | +0.10(+0.49%) |
Sep 26, 2012 | 19.95 | 19.95 | 19.52 | 19.60 | 13,015 | -0.28(-1.40%) |
Sep 25, 2012 | 20.38 | 20.56 | 19.79 | 19.88 | 43,086 | -0.37(-1.81%) |
Sep 24, 2012 | 20.13 | 20.55 | 19.73 | 20.25 | 31,833 | +0.09(+0.43%) |
Sep 21, 2012 | 20.21 | 20.29 | 20.02 | 20.16 | 49,199 | +0.03(+0.14%) |
Sep 20, 2012 | 20.25 | 20.34 | 19.88 | 20.13 | 48,167 | -0.18(-0.90%) |
Sep 19, 2012 | 20.39 | 20.55 | 20.17 | 20.31 | 35,226 | +0.09(+0.43%) |
Sep 18, 2012 | 20.33 | 20.75 | 20.14 | 20.23 | 68,302 | -0.10(-0.47%) |
Sep 17, 2012 | 20.44 | 20.56 | 19.97 | 20.32 | 34,487 | -0.17(-0.85%) |
Sep 14, 2012 | 21.02 | 21.15 | 20.46 | 20.50 | 41,016 | -0.37(-1.75%) |
Sep 13, 2012 | 20.34 | 21.06 | 20.13 | 20.86 | 64,107 | +0.56(+2.75%) |
Sep 12, 2012 | 20.58 | 20.58 | 19.99 | 20.30 | 24,333 | -0.23(-1.12%) |
Sep 11, 2012 | 19.80 | 20.62 | 19.80 | 20.54 | 29,047 | +0.68(+3.44%) |
Sep 10, 2012 | 19.69 | 19.97 | 19.65 | 19.85 | 22,894 | +0.24(+1.23%) |
Sep 07, 2012 | 19.46 | 19.68 | 19.38 | 19.61 | 23,038 | +0.33(+1.70%) |
Sep 06, 2012 | 19.16 | 19.43 | 19.14 | 19.28 | 57,714 | +0.34(+1.78%) |
Sep 05, 2012 | 19.49 | 19.49 | 18.90 | 18.95 | 56,898 | -0.40(-2.09%) |
Sep 04, 2012 | 19.07 | 19.61 | 18.66 | 19.35 | 45,184 | +0.23(+1.21%) |
Aug 31, 2012 | 19.31 | 19.31 | 19.06 | 19.12 | 28,102 | -0.01(-0.05%) |
Aug 30, 2012 | 19.40 | 19.40 | 19.12 | 19.13 | 18,445 | -0.39(-2.02%) |
Aug 29, 2012 | 19.49 | 19.59 | 19.34 | 19.52 | 20,358 | -0.24(-1.22%) |
Aug 27, 2012 | 19.88 | 19.96 | 19.63 | 19.77 | 10,550 | -0.08(-0.39%) |
Aug 24, 2012 | 19.84 | 20.32 | 19.62 | 19.84 | 16,231 | +0.01(+0.05%) |
Aug 23, 2012 | 19.87 | 19.88 | 19.52 | 19.83 | 25,388 | -0.04(-0.19%) |
Aug 22, 2012 | 19.41 | 19.99 | 19.36 | 19.87 | 33,530 | +0.44(+2.28%) |
Aug 21, 2012 | 20.10 | 20.18 | 19.42 | 19.43 | 25,366 | -0.58(-2.89%) |
Aug 20, 2012 | 19.94 | 20.16 | 19.82 | 20.01 | 17,090 | +0.04(+0.19%) |
Aug 17, 2012 | 19.62 | 20.10 | 19.34 | 19.97 | 29,040 | +0.29(+1.47%) |
Aug 16, 2012 | 19.18 | 19.71 | 18.97 | 19.68 | 24,233 | +0.53(+2.76%) |
Aug 15, 2012 | 18.88 | 19.20 | 18.87 | 19.15 | 27,610 | +0.13(+0.71%) |
Aug 14, 2012 | 19.29 | 19.30 | 18.86 | 19.01 | 15,733 | -0.11(-0.55%) |
Aug 13, 2012 | 19.10 | 19.15 | 18.78 | 19.12 | 26,574 | -0.09(-0.45%) |
Aug 10, 2012 | 19.31 | 19.31 | 18.91 | 19.21 | 61,617 | -0.12(-0.60%) |
Aug 09, 2012 | 19.80 | 19.80 | 19.31 | 19.32 | 32,218 | -0.28(-1.42%) |
Aug 08, 2012 | 20.11 | 20.11 | 19.50 | 19.60 | 40,902 | -0.61(-3.00%) |
Aug 07, 2012 | 20.53 | 20.53 | 20.11 | 20.21 | 31,700 | -0.11(-0.52%) |
Aug 06, 2012 | 20.56 | 20.56 | 20.28 | 20.31 | 21,483 | -0.17(-0.85%) |
Aug 03, 2012 | 19.80 | 20.57 | 19.73 | 20.49 | 40,113 | +1.05(+5.40%) |
Aug 02, 2012 | 19.18 | 19.70 | 19.18 | 19.44 | 22,656 | +0.06(+0.30%) |
Aug 01, 2012 | 19.99 | 20.04 | 19.31 | 19.38 | 43,992 | -0.52(-2.61%) |
Jul 31, 2012 | 20.11 | 20.11 | 19.72 | 19.90 | 27,292 | -0.21(-1.05%) |
Jul 30, 2012 | 20.03 | 20.29 | 19.37 | 20.11 | 36,880 | +0.02(+0.10%) |
Jul 27, 2012 | 19.69 | 20.29 | 19.49 | 20.09 | 81,349 | +0.44(+2.25%) |
Jul 26, 2012 | 20.14 | 20.28 | 19.48 | 19.65 | 82,263 | -0.09(-0.44%) |
Jul 25, 2012 | 20.03 | 20.20 | 19.50 | 19.74 | 78,057 | -0.13(-0.68%) |
Jul 24, 2012 | 18.76 | 20.06 | 18.34 | 19.87 | 95,817 | +1.32(+7.11%) |
Jul 23, 2012 | 18.68 | 18.70 | 18.36 | 18.55 | 44,175 | -0.45(-2.38%) |
Jul 20, 2012 | 19.21 | 19.21 | 18.77 | 19.01 | 49,800 | -0.38(-1.94%) |
Jul 19, 2012 | 19.96 | 19.96 | 19.34 | 19.38 | 15,234 | -0.43(-2.19%) |
Jul 18, 2012 | 19.10 | 19.93 | 18.97 | 19.81 | 42,252 | +0.71(+3.73%) |
Jul 17, 2012 | 19.52 | 19.52 | 19.04 | 19.10 | 22,900 | -0.32(-1.64%) |
Jul 16, 2012 | 19.61 | 19.68 | 19.33 | 19.42 | 10,627 | -0.31(-1.56%) |
Jul 13, 2012 | 19.20 | 20.00 | 19.20 | 19.73 | 37,944 | +0.58(+3.02%) |
Jul 12, 2012 | 18.42 | 19.19 | 18.25 | 19.15 | 47,214 | +0.51(+2.74%) |
Jul 11, 2012 | 18.97 | 18.97 | 18.33 | 18.64 | 117,153 | -0.21(-1.12%) |
Jul 10, 2012 | 20.08 | 20.24 | 18.85 | 18.85 | 48,468 | -1.03(-5.18%) |
Jul 09, 2012 | 20.03 | 20.03 | 19.53 | 19.88 | 49,967 | -0.18(-0.91%) |
Jul 06, 2012 | 20.13 | 20.46 | 19.63 | 20.06 | 40,898 | -0.36(-1.74%) |
Jul 05, 2012 | 20.65 | 21.16 | 20.22 | 20.42 | 49,040 | -0.19(-0.93%) |
Jul 03, 2012 | 19.57 | 20.71 | 19.49 | 20.61 | 36,124 | +0.98(+5.00%) |
Jul 02, 2012 | 19.19 | 19.63 | 18.59 | 19.63 | 49,653 | +0.50(+2.62%) |
Jun 29, 2012 | 18.66 | 19.19 | 18.41 | 19.13 | 33,724 | +0.90(+4.96%) |
Jun 28, 2012 | 18.12 | 18.25 | 17.89 | 18.23 | 24,783 | -0.09(-0.47%) |
Jun 27, 2012 | 18.07 | 18.38 | 18.07 | 18.31 | 25,668 | +0.27(+1.49%) |
Jun 26, 2012 | 18.06 | 18.20 | 17.88 | 18.04 | 36,493 | +0.07(+0.37%) |
Jun 25, 2012 | 17.77 | 18.10 | 17.61 | 17.98 | 41,048 | -0.16(-0.90%) |
Jun 22, 2012 | 18.09 | 18.30 | 17.87 | 18.14 | 319,448 | +0.36(+2.00%) |
Jun 21, 2012 | 18.03 | 18.10 | 17.66 | 17.78 | 91,706 | -0.33(-1.81%) |
Jun 20, 2012 | 17.92 | 18.22 | 17.67 | 18.11 | 27,711 | +0.24(+1.35%) |
Jun 19, 2012 | 16.99 | 17.99 | 16.94 | 17.87 | 44,055 | +0.93(+5.51%) |
Jun 18, 2012 | 16.92 | 17.18 | 16.68 | 16.94 | 49,606 | -0.14(-0.84%) |
Jun 15, 2012 | 16.91 | 17.20 | 16.72 | 17.08 | 48,554 | +0.20(+1.20%) |
Jun 14, 2012 | 16.85 | 17.10 | 16.57 | 16.88 | 29,377 | +0.30(+1.80%) |
Jun 13, 2012 | 17.01 | 17.01 | 16.46 | 16.58 | 40,015 | -0.52(-3.04%) |
Jun 12, 2012 | 17.12 | 17.16 | 16.74 | 17.10 | 38,169 | +0.11(+0.62%) |
Jun 11, 2012 | 18.23 | 18.23 | 16.97 | 16.99 | 36,798 | -0.96(-5.36%) |
Jun 08, 2012 | 17.54 | 18.06 | 17.42 | 17.96 | 30,897 | +0.34(+1.91%) |
Jun 07, 2012 | 17.87 | 17.93 | 17.50 | 17.62 | 27,138 | +0.03(+0.16%) |
Jun 06, 2012 | 16.98 | 17.62 | 16.90 | 17.59 | 41,097 | +0.79(+4.70%) |
Jun 05, 2012 | 16.48 | 16.94 | 16.48 | 16.80 | 72,759 | +0.18(+1.10%) |
Jun 04, 2012 | 17.41 | 17.54 | 16.51 | 16.62 | 78,306 | -0.68(-3.95%) |
Jun 01, 2012 | 17.50 | 17.77 | 17.22 | 17.30 | 53,741 | -0.54(-3.02%) |
May 31, 2012 | 17.98 | 17.98 | 17.48 | 17.84 | 64,825 | -0.12(-0.64%) |
May 30, 2012 | 17.97 | 18.11 | 17.67 | 17.96 | 41,309 | -0.24(-1.32%) |
May 29, 2012 | 18.22 | 18.40 | 17.91 | 18.20 | 38,354 | +0.09(+0.48%) |
May 25, 2012 | 18.17 | 18.45 | 17.94 | 18.11 | 25,632 | -0.02(-0.11%) |
May 24, 2012 | 18.34 | 18.34 | 17.71 | 18.13 | 23,011 | -0.24(-1.31%) |
May 23, 2012 | 17.65 | 18.40 | 17.65 | 18.37 | 57,932 | +0.49(+2.75%) |
May 22, 2012 | 18.06 | 18.20 | 17.66 | 17.88 | 45,966 | -0.20(-1.12%) |
May 21, 2012 | 17.93 | 18.10 | 17.78 | 18.08 | 46,674 | +0.21(+1.18%) |
May 18, 2012 | 18.40 | 18.51 | 17.75 | 17.87 | 76,558 | -0.56(-3.03%) |
May 17, 2012 | 19.04 | 19.15 | 18.28 | 18.43 | 59,228 | -0.62(-3.23%) |
May 16, 2012 | 19.90 | 20.21 | 19.00 | 19.04 | 87,714 | -0.73(-3.70%) |
May 15, 2012 | 19.99 | 20.32 | 19.78 | 19.78 | 28,631 | -0.25(-1.25%) |
May 14, 2012 | 20.61 | 20.71 | 20.03 | 20.03 | 103,884 | -0.88(-4.19%) |
May 11, 2012 | 20.71 | 21.07 | 20.71 | 20.90 | 80,640 | -0.03(-0.14%) |
May 10, 2012 | 20.63 | 20.98 | 20.43 | 20.93 | 77,142 | +0.53(+2.59%) |
May 09, 2012 | 20.11 | 20.73 | 19.99 | 20.40 | 121,712 | +0.06(+0.28%) |
May 08, 2012 | 20.03 | 20.40 | 19.87 | 20.34 | 75,750 | +0.13(+0.67%) |
May 07, 2012 | 20.02 | 20.31 | 19.82 | 20.21 | 63,413 | +0.19(+0.96%) |
May 04, 2012 | 20.15 | 20.50 | 19.87 | 20.02 | 116,241 | -0.35(-1.70%) |
May 03, 2012 | 19.67 | 20.85 | 19.58 | 20.36 | 140,214 | +0.74(+3.78%) |
May 02, 2012 | 19.84 | 19.92 | 19.49 | 19.62 | 47,487 | -0.38(-1.88%) |
May 01, 2012 | 19.85 | 20.68 | 19.75 | 20.00 | 62,956 | +0.12(+0.58%) |
Apr 30, 2012 | 19.78 | 20.34 | 19.59 | 19.88 | 80,750 | +0.10(+0.49%) |
Apr 27, 2012 | 18.08 | 19.85 | 17.97 | 19.78 | 348,790 | +1.94(+10.90%) |
Apr 26, 2012 | 17.61 | 17.91 | 17.57 | 17.84 | 46,585 | +0.23(+1.31%) |
Apr 25, 2012 | 17.86 | 17.86 | 17.48 | 17.61 | 36,210 | -0.02(-0.11%) |
Apr 24, 2012 | 17.39 | 17.65 | 17.36 | 17.63 | 27,774 | +0.33(+1.89%) |
Apr 23, 2012 | 17.14 | 17.49 | 17.03 | 17.30 | 81,064 | -0.26(-1.48%) |
Apr 20, 2012 | 17.54 | 17.86 | 17.31 | 17.56 | 75,159 | +0.23(+1.33%) |
Apr 19, 2012 | 17.17 | 17.55 | 17.08 | 17.33 | 55,335 | +0.19(+1.12%) |
Apr 18, 2012 | 17.02 | 17.15 | 16.85 | 17.14 | 44,273 | +0.04(+0.23%) |
Apr 17, 2012 | 17.06 | 17.29 | 17.04 | 17.10 | 32,438 | +0.22(+1.31%) |
Apr 16, 2012 | 17.44 | 17.44 | 16.79 | 16.88 | 119,902 | -0.40(-2.34%) |
Apr 13, 2012 | 17.21 | 17.36 | 17.03 | 17.28 | 52,019 | +0.00(+0.00%) |
Apr 12, 2012 | 16.89 | 17.40 | 16.89 | 17.28 | 30,665 | +0.38(+2.22%) |
Apr 11, 2012 | 16.71 | 16.93 | 16.67 | 16.91 | 32,066 | +0.31(+1.85%) |
Apr 10, 2012 | 17.11 | 17.23 | 16.37 | 16.60 | 124,550 | -0.61(-3.52%) |
Apr 09, 2012 | 16.84 | 17.22 | 16.76 | 17.21 | 81,689 | -0.13(-0.72%) |
Apr 05, 2012 | 17.23 | 17.33 | 17.13 | 17.33 | 32,286 | -0.01(-0.06%) |
Apr 04, 2012 | 17.01 | 17.40 | 16.90 | 17.34 | 64,023 | +0.00(+0.00%) |
Apr 03, 2012 | 17.47 | 17.52 | 17.25 | 17.34 | 75,428 | -0.20(-1.15%) |
Apr 02, 2012 | 17.42 | 17.63 | 17.29 | 17.54 | 55,779 | +0.05(+0.27%) |
Mar 30, 2012 | 18.16 | 18.16 | 17.38 | 17.49 | 45,665 | -0.47(-2.62%) |
Mar 29, 2012 | 17.09 | 18.04 | 17.00 | 17.97 | 84,565 | +0.68(+3.95%) |
Mar 28, 2012 | 17.94 | 18.10 | 17.23 | 17.28 | 212,687 | -0.62(-3.44%) |
Mar 27, 2012 | 18.41 | 18.43 | 17.88 | 17.90 | 42,240 | -0.50(-2.72%) |
Mar 26, 2012 | 18.60 | 18.60 | 18.23 | 18.40 | 27,852 | +0.17(+0.95%) |
Mar 23, 2012 | 17.99 | 18.36 | 17.89 | 18.23 | 59,800 | +0.25(+1.39%) |
Mar 22, 2012 | 17.88 | 18.08 | 17.69 | 17.98 | 70,310 | -0.10(-0.53%) |
Mar 21, 2012 | 17.89 | 18.23 | 17.80 | 18.07 | 89,520 | +0.26(+1.46%) |
Mar 20, 2012 | 18.02 | 18.09 | 17.80 | 17.81 | 24,976 | -0.46(-2.53%) |
Mar 19, 2012 | 18.10 | 18.45 | 18.09 | 18.27 | 38,505 | +0.10(+0.53%) |
Mar 16, 2012 | 18.31 | 18.59 | 18.07 | 18.18 | 109,400 | -0.21(-1.15%) |
Mar 15, 2012 | 18.48 | 18.48 | 18.21 | 18.39 | 36,529 | -0.07(-0.37%) |
Mar 14, 2012 | 18.82 | 18.90 | 18.40 | 18.46 | 17,277 | -0.35(-1.84%) |
Mar 13, 2012 | 18.62 | 18.90 | 18.35 | 18.80 | 109,614 | +0.45(+2.46%) |
Mar 12, 2012 | 18.69 | 18.72 | 18.25 | 18.35 | 43,216 | -0.29(-1.55%) |
Mar 09, 2012 | 18.09 | 18.71 | 18.09 | 18.64 | 146,121 | +0.67(+3.75%) |
Mar 08, 2012 | 18.12 | 18.14 | 17.74 | 17.97 | 93,305 | +0.07(+0.38%) |
Mar 07, 2012 | 17.86 | 17.99 | 17.73 | 17.90 | 73,851 | +0.13(+0.76%) |
Mar 06, 2012 | 18.31 | 18.39 | 17.75 | 17.76 | 84,511 | -0.71(-3.85%) |
Mar 05, 2012 | 18.62 | 18.65 | 18.28 | 18.48 | 130,424 | -0.25(-1.34%) |
Mar 02, 2012 | 19.24 | 19.43 | 18.65 | 18.73 | 60,502 | -0.60(-3.09%) |
Mar 01, 2012 | 19.50 | 19.56 | 19.09 | 19.32 | 139,110 | -0.07(-0.35%) |
Feb 29, 2012 | 19.60 | 19.87 | 19.02 | 19.39 | 233,265 | -0.17(-0.89%) |
Feb 28, 2012 | 19.63 | 19.72 | 19.27 | 19.56 | 96,105 | -0.07(-0.34%) |
Feb 27, 2012 | 19.50 | 19.71 | 19.26 | 19.63 | 46,797 | +0.06(+0.30%) |
Feb 24, 2012 | 19.77 | 19.77 | 19.38 | 19.57 | 80,079 | -0.13(-0.68%) |
Feb 23, 2012 | 19.05 | 19.71 | 18.99 | 19.71 | 118,552 | +0.69(+3.64%) |
Feb 22, 2012 | 18.86 | 19.76 | 18.85 | 19.01 | 234,776 | +0.14(+0.76%) |
Feb 21, 2012 | 18.75 | 19.09 | 18.72 | 18.87 | 45,784 | +0.26(+1.40%) |
Feb 17, 2012 | 19.03 | 19.03 | 18.58 | 18.61 | 51,335 | -0.34(-1.78%) |
Feb 16, 2012 | 18.38 | 19.02 | 18.32 | 18.95 | 52,989 | +0.64(+3.47%) |
Feb 15, 2012 | 18.61 | 18.61 | 18.19 | 18.31 | 62,970 | -0.10(-0.52%) |
Feb 14, 2012 | 18.30 | 18.43 | 18.02 | 18.41 | 35,889 | -0.05(-0.26%) |
Feb 13, 2012 | 17.99 | 18.52 | 17.99 | 18.46 | 35,871 | +0.67(+3.79%) |
Feb 10, 2012 | 18.09 | 18.30 | 17.74 | 17.78 | 20,343 | -0.56(-3.04%) |
Feb 09, 2012 | 18.56 | 18.64 | 18.29 | 18.34 | 45,425 | -0.09(-0.47%) |
Feb 08, 2012 | 18.15 | 18.52 | 18.05 | 18.43 | 46,211 | +0.38(+2.13%) |
Feb 07, 2012 | 18.08 | 18.11 | 17.99 | 18.04 | 42,483 | -0.07(-0.37%) |
Feb 06, 2012 | 17.84 | 18.23 | 17.71 | 18.11 | 51,931 | +0.20(+1.13%) |
Feb 03, 2012 | 17.23 | 17.95 | 17.23 | 17.91 | 67,517 | +0.91(+5.38%) |
Feb 02, 2012 | 17.08 | 17.29 | 16.91 | 16.99 | 34,901 | -0.08(-0.45%) |
Feb 01, 2012 | 16.94 | 17.41 | 16.86 | 17.07 | 62,431 | +0.31(+1.84%) |
Jan 31, 2012 | 17.34 | 17.42 | 16.63 | 16.76 | 41,242 | -0.38(-2.25%) |
Jan 30, 2012 | 17.38 | 17.45 | 17.13 | 17.15 | 35,125 | -0.41(-2.36%) |
Jan 27, 2012 | 17.73 | 17.80 | 17.51 | 17.56 | 32,017 | -0.18(-1.03%) |
Jan 26, 2012 | 17.95 | 17.95 | 17.65 | 17.74 | 25,127 | -0.06(-0.32%) |
Jan 25, 2012 | 17.45 | 17.88 | 17.37 | 17.80 | 19,894 | +0.28(+1.59%) |
Jan 24, 2012 | 17.20 | 17.52 | 17.17 | 17.52 | 41,018 | +0.24(+1.39%) |
Jan 23, 2012 | 17.48 | 17.51 | 17.17 | 17.28 | 27,785 | -0.24(-1.37%) |
Jan 20, 2012 | 17.49 | 17.80 | 17.32 | 17.52 | 143,219 | +0.07(+0.39%) |
Jan 19, 2012 | 17.05 | 17.64 | 16.94 | 17.46 | 95,538 | +0.58(+3.42%) |
Jan 18, 2012 | 16.44 | 16.97 | 16.39 | 16.88 | 60,405 | +0.42(+2.57%) |
Jan 17, 2012 | 16.07 | 16.49 | 16.00 | 16.46 | 60,081 | +0.61(+3.82%) |
Jan 13, 2012 | 15.73 | 16.05 | 15.67 | 15.85 | 75,056 | +0.05(+0.30%) |
Jan 12, 2012 | 15.87 | 15.91 | 15.48 | 15.80 | 27,891 | -0.08(-0.48%) |
Jan 11, 2012 | 15.27 | 16.04 | 15.27 | 15.88 | 73,632 | +0.49(+3.19%) |
Jan 10, 2012 | 15.34 | 15.57 | 15.20 | 15.39 | 47,392 | +0.34(+2.24%) |
Jan 09, 2012 | 15.17 | 15.17 | 15.01 | 15.05 | 39,323 | +0.01(+0.06%) |
Jan 06, 2012 | 14.98 | 15.16 | 14.88 | 15.04 | 89,077 | +0.08(+0.51%) |
Jan 05, 2012 | 15.07 | 15.14 | 14.60 | 14.96 | 64,069 | -0.23(-1.52%) |
Jan 04, 2012 | 15.17 | 15.31 | 15.06 | 15.19 | 28,730 | +0.32(+2.13%) |
Dec 30, 2011 | 15.03 | 15.05 | 14.84 | 14.88 | 32,577 | -0.15(-1.02%) |
Dec 29, 2011 | 14.73 | 15.24 | 14.70 | 15.03 | 34,906 | +0.41(+2.83%) |
Dec 28, 2011 | 15.04 | 15.06 | 14.59 | 14.62 | 26,431 | -0.49(-3.25%) |
Dec 27, 2011 | 14.98 | 15.16 | 14.82 | 15.11 | 35,173 | +0.02(+0.13%) |
Dec 23, 2011 | 15.30 | 15.36 | 15.01 | 15.09 | 48,517 | -0.14(-0.95%) |
Dec 21, 2011 | 15.21 | 15.34 | 14.89 | 15.23 | 49,936 | -0.06(-0.38%) |
Dec 20, 2011 | 14.55 | 15.36 | 14.55 | 15.29 | 89,076 | +1.13(+7.95%) |
Dec 19, 2011 | 14.54 | 14.80 | 14.06 | 14.16 | 99,588 | -0.17(-1.21%) |
Dec 16, 2011 | 14.50 | 14.91 | 14.32 | 14.34 | 100,870 | -0.03(-0.20%) |
Dec 15, 2011 | 14.52 | 14.54 | 14.10 | 14.37 | 95,478 | +0.13(+0.95%) |
Dec 14, 2011 | 14.13 | 14.31 | 13.86 | 14.23 | 72,785 | -0.05(-0.34%) |
Dec 13, 2011 | 15.05 | 15.23 | 14.21 | 14.28 | 49,415 | -0.54(-3.64%) |
Dec 12, 2011 | 14.46 | 14.85 | 14.40 | 14.82 | 76,402 | -0.03(-0.19%) |
Dec 09, 2011 | 14.39 | 15.15 | 14.35 | 14.85 | 108,649 | +0.55(+3.84%) |
Dec 08, 2011 | 14.67 | 14.81 | 14.24 | 14.30 | 85,598 | -0.62(-4.13%) |
Dec 07, 2011 | 14.68 | 15.04 | 14.37 | 14.92 | 69,977 | +0.18(+1.24%) |
Dec 06, 2011 | 14.70 | 14.93 | 14.68 | 14.73 | 46,717 | +0.04(+0.26%) |
Dec 05, 2011 | 15.43 | 15.59 | 14.56 | 14.69 | 111,974 | -0.47(-3.11%) |
Dec 02, 2011 | 15.26 | 15.42 | 14.87 | 15.17 | 76,292 | +0.19(+1.28%) |
Dec 01, 2011 | 14.66 | 15.23 | 14.50 | 14.97 | 67,421 | +0.21(+1.43%) |
Nov 30, 2011 | 14.68 | 15.04 | 14.58 | 14.76 | 173,220 | +0.93(+6.75%) |
Nov 29, 2011 | 14.10 | 14.10 | 13.54 | 13.83 | 74,565 | -0.27(-1.91%) |
Nov 28, 2011 | 13.87 | 14.53 | 13.83 | 14.10 | 97,666 | +0.99(+7.56%) |
Nov 25, 2011 | 13.35 | 13.54 | 13.10 | 13.11 | 28,651 | -0.33(-2.44%) |
Nov 23, 2011 | 14.01 | 14.01 | 13.24 | 13.43 | 235,825 | -0.73(-5.16%) |
Nov 22, 2011 | 14.26 | 14.39 | 13.60 | 14.16 | 115,556 | -0.09(-0.61%) |
Nov 21, 2011 | 13.93 | 14.45 | 13.40 | 14.25 | 84,886 | -0.09(-0.60%) |
Nov 18, 2011 | 14.21 | 14.53 | 14.00 | 14.34 | 60,426 | +0.25(+1.78%) |
Nov 17, 2011 | 14.12 | 14.68 | 13.99 | 14.09 | 95,411 | -0.09(-0.61%) |
Nov 16, 2011 | 14.17 | 14.68 | 14.09 | 14.17 | 43,260 | -0.28(-1.93%) |
Nov 15, 2011 | 14.14 | 14.59 | 13.87 | 14.45 | 43,188 | +0.32(+2.25%) |
Nov 14, 2011 | 13.95 | 14.25 | 13.89 | 14.14 | 49,827 | +0.08(+0.55%) |
Nov 11, 2011 | 13.94 | 14.22 | 13.79 | 14.06 | 75,231 | +0.33(+2.38%) |
Nov 10, 2011 | 14.30 | 14.30 | 13.55 | 13.73 | 92,855 | -0.15(-1.11%) |
Nov 09, 2011 | 14.35 | 14.58 | 13.84 | 13.89 | 93,073 | -1.11(-7.38%) |
Nov 08, 2011 | 15.38 | 15.39 | 14.52 | 14.99 | 104,100 | -0.24(-1.58%) |
Nov 07, 2011 | 15.11 | 15.32 | 14.65 | 15.23 | 35,254 | +0.13(+0.89%) |
Nov 04, 2011 | 15.10 | 15.23 | 14.84 | 15.10 | 70,478 | -0.29(-1.88%) |
Nov 03, 2011 | 15.20 | 15.63 | 14.50 | 15.39 | 70,819 | +0.47(+3.16%) |
Nov 02, 2011 | 14.37 | 14.92 | 14.00 | 14.92 | 84,223 | +0.90(+6.46%) |