Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.78 | 15.97 | 15.65 | 15.95 | 9,155 | +0.28(+1.79%) |
Dec 28, 2012 | 15.93 | 16.00 | 15.58 | 15.67 | 12,793 | -0.29(-1.80%) |
Dec 27, 2012 | 15.96 | 16.04 | 15.91 | 15.96 | 9,434 | +0.05(+0.30%) |
Dec 26, 2012 | 16.03 | 16.05 | 15.88 | 15.91 | 8,206 | -0.05(-0.34%) |
Dec 24, 2012 | 16.02 | 16.07 | 15.94 | 15.97 | 12,704 | -0.08(-0.47%) |
Dec 21, 2012 | 16.04 | 16.07 | 15.89 | 16.04 | 63,547 | +0.00(+0.00%) |
Dec 20, 2012 | 16.13 | 16.15 | 15.88 | 16.04 | 26,590 | -0.06(-0.38%) |
Dec 19, 2012 | 16.15 | 16.15 | 15.85 | 16.11 | 10,371 | +0.08(+0.47%) |
Dec 18, 2012 | 15.77 | 16.08 | 15.60 | 16.03 | 13,234 | +0.30(+1.90%) |
Dec 17, 2012 | 15.53 | 15.76 | 15.53 | 15.73 | 23,143 | +0.23(+1.49%) |
Dec 14, 2012 | 15.51 | 15.53 | 15.38 | 15.50 | 31,798 | +0.03(+0.18%) |
Dec 13, 2012 | 15.64 | 15.65 | 15.46 | 15.47 | 15,770 | -0.11(-0.70%) |
Dec 12, 2012 | 15.72 | 15.77 | 15.56 | 15.58 | 11,871 | -0.18(-1.12%) |
Dec 11, 2012 | 16.02 | 16.02 | 15.64 | 15.76 | 40,639 | -0.16(-0.98%) |
Dec 10, 2012 | 16.00 | 16.00 | 15.70 | 15.91 | 30,329 | -0.01(-0.04%) |
Dec 07, 2012 | 16.04 | 16.04 | 15.79 | 15.92 | 19,656 | +0.03(+0.21%) |
Dec 06, 2012 | 16.02 | 16.02 | 15.73 | 15.89 | 19,187 | -0.16(-1.01%) |
Dec 05, 2012 | 16.19 | 16.19 | 15.86 | 16.05 | 14,571 | -0.09(-0.59%) |
Dec 04, 2012 | 16.07 | 16.15 | 15.94 | 16.15 | 16,515 | +0.19(+1.19%) |
Nov 30, 2012 | 16.10 | 16.10 | 15.70 | 15.96 | 50,387 | -0.09(-0.59%) |
Nov 29, 2012 | 15.95 | 16.09 | 15.95 | 16.05 | 11,401 | +0.16(+1.02%) |
Nov 28, 2012 | 15.79 | 16.02 | 15.52 | 15.89 | 37,042 | -0.03(-0.17%) |
Nov 27, 2012 | 15.88 | 15.98 | 15.74 | 15.91 | 19,947 | -0.05(-0.30%) |
Nov 26, 2012 | 15.75 | 16.00 | 15.75 | 15.96 | 18,767 | +0.04(+0.25%) |
Nov 23, 2012 | 15.96 | 15.96 | 15.75 | 15.92 | 13,417 | +0.04(+0.25%) |
Nov 21, 2012 | 15.67 | 15.88 | 15.58 | 15.88 | 38,633 | +0.29(+1.86%) |
Nov 20, 2012 | 15.72 | 15.77 | 15.51 | 15.59 | 15,818 | -0.13(-0.86%) |
Nov 19, 2012 | 15.65 | 16.00 | 15.65 | 15.73 | 7,899 | +0.07(+0.47%) |
Nov 16, 2012 | 15.47 | 15.77 | 15.40 | 15.65 | 23,049 | +0.22(+1.40%) |
Nov 15, 2012 | 15.36 | 15.57 | 15.36 | 15.44 | 13,640 | +0.06(+0.39%) |
Nov 14, 2012 | 15.42 | 15.50 | 15.25 | 15.38 | 20,466 | +0.02(+0.13%) |
Nov 13, 2012 | 15.26 | 15.58 | 15.23 | 15.36 | 16,616 | -0.15(-0.96%) |
Nov 12, 2012 | 15.42 | 15.56 | 15.42 | 15.50 | 8,853 | +0.09(+0.57%) |
Nov 09, 2012 | 15.41 | 15.48 | 15.40 | 15.42 | 12,287 | +0.11(+0.75%) |
Nov 08, 2012 | 15.37 | 15.48 | 15.30 | 15.30 | 30,265 | -0.05(-0.35%) |
Nov 07, 2012 | 15.62 | 15.67 | 15.27 | 15.36 | 38,613 | -0.38(-2.40%) |
Nov 06, 2012 | 15.52 | 15.79 | 15.52 | 15.73 | 15,521 | +0.26(+1.70%) |
Nov 05, 2012 | 15.48 | 15.69 | 15.40 | 15.47 | 21,734 | -0.05(-0.30%) |
Nov 02, 2012 | 15.93 | 15.96 | 15.48 | 15.52 | 41,786 | -0.34(-2.16%) |
Nov 01, 2012 | 15.84 | 16.04 | 15.73 | 15.86 | 12,678 | +0.05(+0.34%) |
Oct 31, 2012 | 16.05 | 16.05 | 15.65 | 15.81 | 14,497 | -0.28(-1.72%) |
Oct 26, 2012 | 16.20 | 16.08 | 16.08 | 16.08 | 33,570 | -0.09(-0.54%) |
Oct 25, 2012 | 16.04 | 16.28 | 16.02 | 16.17 | 6,265 | +0.23(+1.44%) |
Oct 24, 2012 | 15.87 | 15.94 | 15.80 | 15.94 | 13,799 | +0.06(+0.38%) |
Oct 23, 2012 | 16.16 | 16.16 | 15.64 | 15.88 | 19,676 | -0.13(-0.84%) |
Oct 19, 2012 | 16.59 | 16.66 | 15.67 | 16.02 | 75,622 | -0.73(-4.38%) |
Oct 18, 2012 | 16.90 | 17.13 | 16.75 | 16.75 | 6,988 | -0.38(-2.20%) |
Oct 17, 2012 | 17.01 | 17.29 | 16.83 | 17.13 | 14,812 | +0.20(+1.19%) |
Oct 16, 2012 | 16.95 | 17.31 | 16.63 | 16.92 | 48,269 | +0.09(+0.52%) |
Oct 15, 2012 | 16.84 | 17.00 | 16.73 | 16.84 | 11,666 | +0.01(+0.08%) |
Oct 12, 2012 | 16.66 | 16.98 | 16.51 | 16.82 | 42,802 | +0.00(+0.00%) |
Oct 11, 2012 | 16.70 | 16.92 | 16.70 | 16.82 | 5,155 | +0.15(+0.89%) |
Oct 10, 2012 | 16.55 | 16.68 | 16.35 | 16.68 | 6,905 | +0.18(+1.10%) |
Oct 09, 2012 | 16.76 | 16.76 | 16.43 | 16.49 | 6,674 | -0.28(-1.69%) |
Oct 08, 2012 | 17.01 | 17.01 | 16.64 | 16.78 | 28,842 | +0.04(+0.24%) |
Oct 05, 2012 | 16.70 | 17.07 | 16.59 | 16.74 | 48,453 | +0.06(+0.36%) |
Oct 04, 2012 | 16.66 | 16.75 | 16.43 | 16.68 | 14,390 | +0.15(+0.94%) |
Oct 03, 2012 | 16.61 | 16.74 | 16.52 | 16.52 | 7,596 | +0.11(+0.66%) |
Oct 02, 2012 | 16.43 | 16.84 | 16.30 | 16.41 | 25,516 | +0.05(+0.33%) |
Oct 01, 2012 | 16.47 | 16.68 | 16.20 | 16.36 | 10,360 | -0.03(-0.21%) |
Sep 28, 2012 | 16.67 | 16.70 | 16.20 | 16.39 | 40,218 | -0.33(-1.97%) |
Sep 27, 2012 | 16.44 | 16.76 | 16.25 | 16.72 | 12,378 | +0.33(+2.01%) |
Sep 26, 2012 | 16.26 | 16.44 | 15.85 | 16.39 | 30,764 | +0.16(+1.00%) |
Sep 25, 2012 | 16.37 | 16.68 | 16.17 | 16.23 | 24,579 | -0.06(-0.37%) |
Sep 24, 2012 | 16.00 | 16.46 | 15.79 | 16.29 | 41,051 | +0.18(+1.13%) |
Sep 21, 2012 | 15.56 | 16.14 | 15.48 | 16.11 | 66,220 | +0.67(+4.32%) |
Sep 20, 2012 | 15.36 | 15.57 | 15.35 | 15.44 | 9,753 | +0.02(+0.13%) |
Sep 19, 2012 | 15.45 | 15.58 | 15.28 | 15.42 | 11,859 | -0.03(-0.22%) |
Sep 18, 2012 | 15.44 | 15.65 | 15.25 | 15.46 | 55,062 | +0.03(+0.22%) |
Sep 17, 2012 | 15.40 | 15.48 | 15.25 | 15.42 | 34,212 | +0.03(+0.17%) |
Sep 14, 2012 | 15.48 | 15.65 | 15.23 | 15.40 | 52,547 | -0.09(-0.57%) |
Sep 13, 2012 | 15.35 | 15.60 | 15.28 | 15.48 | 26,614 | +0.15(+1.01%) |
Sep 12, 2012 | 15.39 | 15.39 | 15.19 | 15.33 | 30,659 | -0.21(-1.34%) |
Sep 11, 2012 | 15.64 | 15.64 | 15.48 | 15.54 | 11,699 | +0.00(+0.00%) |
Sep 10, 2012 | 15.62 | 15.65 | 15.50 | 15.54 | 9,310 | -0.11(-0.73%) |
Sep 07, 2012 | 15.70 | 15.75 | 15.55 | 15.65 | 15,057 | -0.08(-0.51%) |
Sep 06, 2012 | 15.46 | 15.80 | 15.45 | 15.73 | 27,753 | +0.32(+2.10%) |
Sep 05, 2012 | 15.63 | 15.63 | 15.41 | 15.41 | 16,501 | -0.18(-1.17%) |
Sep 04, 2012 | 15.42 | 15.61 | 15.32 | 15.59 | 14,952 | +0.15(+0.96%) |
Aug 31, 2012 | 15.65 | 15.65 | 15.36 | 15.44 | 30,179 | -0.09(-0.61%) |
Aug 30, 2012 | 15.67 | 15.81 | 15.45 | 15.54 | 4,794 | -0.25(-1.58%) |
Aug 29, 2012 | 15.54 | 15.79 | 15.44 | 15.79 | 21,302 | +0.35(+2.27%) |
Aug 27, 2012 | 15.54 | 15.62 | 15.44 | 15.44 | 9,017 | -0.23(-1.49%) |
Aug 24, 2012 | 15.35 | 15.83 | 15.35 | 15.67 | 10,551 | +0.28(+1.82%) |
Aug 23, 2012 | 15.24 | 15.76 | 15.14 | 15.39 | 23,973 | +0.03(+0.22%) |
Aug 22, 2012 | 15.69 | 15.69 | 15.27 | 15.36 | 2,799 | -0.35(-2.21%) |
Aug 21, 2012 | 15.50 | 15.95 | 15.44 | 15.70 | 36,474 | +0.07(+0.47%) |
Aug 20, 2012 | 15.73 | 15.74 | 15.06 | 15.63 | 3,141 | -0.11(-0.68%) |
Aug 17, 2012 | 15.51 | 15.74 | 15.51 | 15.74 | 5,623 | +0.16(+1.03%) |
Aug 16, 2012 | 15.26 | 15.58 | 15.26 | 15.58 | 15,732 | +0.22(+1.44%) |
Aug 15, 2012 | 15.26 | 15.37 | 15.26 | 15.36 | 12,562 | +0.15(+1.01%) |
Aug 14, 2012 | 15.50 | 15.56 | 15.14 | 15.20 | 6,380 | -0.25(-1.64%) |
Aug 13, 2012 | 15.43 | 15.49 | 15.43 | 15.46 | 2,175 | +0.01(+0.09%) |
Aug 10, 2012 | 15.46 | 15.56 | 15.44 | 15.44 | 3,063 | -0.07(-0.47%) |
Aug 09, 2012 | 15.67 | 15.67 | 15.44 | 15.52 | 9,575 | -0.05(-0.30%) |
Aug 08, 2012 | 15.74 | 15.77 | 15.50 | 15.56 | 10,114 | -0.11(-0.68%) |
Aug 07, 2012 | 15.86 | 16.00 | 15.57 | 15.67 | 39,145 | -0.19(-1.22%) |
Aug 06, 2012 | 15.93 | 16.00 | 15.77 | 15.86 | 4,230 | +0.06(+0.38%) |
Aug 03, 2012 | 15.77 | 15.91 | 15.56 | 15.80 | 13,426 | +0.35(+2.29%) |
Aug 02, 2012 | 15.53 | 15.69 | 15.39 | 15.45 | 15,857 | -0.27(-1.70%) |
Aug 01, 2012 | 16.00 | 16.04 | 15.72 | 15.72 | 15,286 | -0.19(-1.18%) |
Jul 31, 2012 | 15.88 | 15.96 | 15.64 | 15.90 | 18,470 | -0.01(-0.08%) |
Jul 30, 2012 | 16.17 | 16.23 | 15.90 | 15.92 | 6,121 | -0.24(-1.49%) |
Jul 27, 2012 | 15.62 | 16.21 | 15.50 | 16.16 | 17,917 | +0.22(+1.38%) |
Jul 26, 2012 | 16.06 | 16.15 | 15.75 | 15.94 | 3,917 | +0.21(+1.36%) |
Jul 25, 2012 | 15.74 | 16.04 | 15.53 | 15.72 | 27,340 | +0.09(+0.56%) |
Jul 24, 2012 | 15.86 | 15.88 | 15.56 | 15.64 | 8,380 | -0.21(-1.35%) |
Jul 23, 2012 | 15.67 | 16.14 | 15.55 | 15.85 | 31,501 | -0.11(-0.71%) |
Jul 20, 2012 | 16.00 | 16.18 | 15.80 | 15.96 | 31,242 | -0.15(-0.95%) |
Jul 19, 2012 | 16.18 | 16.24 | 16.07 | 16.12 | 4,621 | +0.03(+0.17%) |
Jul 18, 2012 | 15.96 | 16.09 | 15.71 | 16.09 | 9,753 | +0.13(+0.80%) |
Jul 17, 2012 | 16.09 | 16.09 | 15.59 | 15.96 | 15,753 | +0.01(+0.04%) |
Jul 16, 2012 | 16.06 | 16.11 | 15.93 | 15.96 | 2,912 | -0.13(-0.79%) |
Jul 13, 2012 | 16.02 | 16.24 | 15.89 | 16.08 | 32,736 | +0.22(+1.39%) |
Jul 12, 2012 | 15.78 | 15.96 | 15.68 | 15.86 | 7,557 | -0.04(-0.25%) |
Jul 11, 2012 | 15.78 | 15.93 | 15.64 | 15.90 | 21,242 | +0.17(+1.06%) |
Jul 10, 2012 | 15.70 | 15.74 | 15.45 | 15.74 | 6,318 | +0.20(+1.29%) |
Jul 09, 2012 | 15.66 | 15.66 | 15.42 | 15.54 | 3,796 | -0.11(-0.73%) |
Jul 06, 2012 | 15.59 | 15.74 | 15.37 | 15.65 | 59,591 | -0.13(-0.85%) |
Jul 05, 2012 | 15.86 | 15.86 | 15.64 | 15.78 | 3,370 | -0.08(-0.51%) |
Jul 03, 2012 | 15.54 | 16.00 | 15.48 | 15.86 | 31,447 | +0.34(+2.20%) |
Jul 02, 2012 | 15.28 | 15.58 | 15.28 | 15.52 | 12,308 | +0.03(+0.22%) |
Jun 29, 2012 | 15.60 | 15.60 | 15.27 | 15.49 | 52,612 | +0.17(+1.09%) |
Jun 28, 2012 | 15.22 | 15.37 | 15.16 | 15.32 | 22,472 | -0.03(-0.22%) |
Jun 27, 2012 | 15.50 | 15.56 | 15.24 | 15.36 | 29,652 | -0.10(-0.65%) |
Jun 26, 2012 | 15.74 | 15.87 | 15.36 | 15.46 | 32,028 | -0.32(-2.03%) |
Jun 25, 2012 | 16.08 | 16.08 | 15.75 | 15.78 | 12,070 | -0.70(-4.22%) |
Jun 22, 2012 | 15.44 | 16.51 | 15.37 | 16.47 | 110,716 | +1.09(+7.08%) |
Jun 21, 2012 | 15.74 | 15.80 | 15.24 | 15.38 | 16,179 | -0.32(-2.04%) |
Jun 20, 2012 | 15.77 | 15.84 | 15.52 | 15.70 | 3,392 | -0.02(-0.13%) |
Jun 19, 2012 | 15.53 | 15.84 | 15.22 | 15.72 | 61,487 | +0.27(+1.77%) |
Jun 18, 2012 | 15.40 | 15.54 | 15.06 | 15.45 | 21,105 | +0.05(+0.30%) |
Jun 15, 2012 | 15.32 | 15.66 | 15.25 | 15.40 | 52,432 | +0.04(+0.26%) |
Jun 14, 2012 | 15.26 | 15.44 | 15.20 | 15.36 | 21,670 | +0.19(+1.28%) |
Jun 13, 2012 | 15.40 | 15.45 | 15.14 | 15.17 | 17,022 | -0.26(-1.69%) |
Jun 12, 2012 | 15.27 | 15.47 | 15.16 | 15.43 | 13,306 | +0.25(+1.63%) |
Jun 11, 2012 | 15.67 | 15.67 | 15.08 | 15.18 | 15,995 | -0.33(-2.15%) |
Jun 08, 2012 | 15.22 | 15.54 | 15.22 | 15.52 | 8,327 | +0.27(+1.80%) |
Jun 07, 2012 | 15.54 | 15.54 | 15.14 | 15.24 | 21,795 | -0.13(-0.83%) |
Jun 06, 2012 | 15.30 | 15.46 | 15.19 | 15.37 | 23,431 | +0.11(+0.70%) |
Jun 05, 2012 | 15.08 | 15.37 | 15.04 | 15.26 | 13,882 | +0.15(+1.02%) |
Jun 04, 2012 | 15.20 | 15.33 | 14.96 | 15.11 | 17,343 | -0.04(-0.26%) |
Jun 01, 2012 | 15.35 | 15.40 | 15.06 | 15.15 | 22,439 | -0.46(-2.95%) |
May 31, 2012 | 15.29 | 15.61 | 15.29 | 15.61 | 22,027 | +0.33(+2.19%) |
May 30, 2012 | 15.42 | 15.56 | 15.23 | 15.28 | 30,321 | -0.21(-1.38%) |
May 29, 2012 | 15.34 | 15.56 | 15.34 | 15.49 | 6,236 | +0.25(+1.65%) |
May 25, 2012 | 15.28 | 15.47 | 15.19 | 15.24 | 25,725 | -0.02(-0.13%) |
May 24, 2012 | 15.50 | 15.50 | 15.18 | 15.26 | 8,082 | -0.25(-1.63%) |
May 23, 2012 | 15.32 | 15.56 | 15.26 | 15.51 | 5,274 | +0.17(+1.12%) |
May 22, 2012 | 15.67 | 15.74 | 15.16 | 15.34 | 8,302 | -0.27(-1.74%) |
May 21, 2012 | 15.18 | 15.69 | 15.08 | 15.61 | 19,572 | +0.36(+2.39%) |
May 18, 2012 | 15.03 | 15.45 | 15.03 | 15.24 | 21,498 | +0.11(+0.75%) |
May 17, 2012 | 15.22 | 15.26 | 15.01 | 15.13 | 21,661 | +0.01(+0.04%) |
May 16, 2012 | 15.16 | 15.37 | 15.13 | 15.13 | 9,254 | -0.03(-0.22%) |
May 15, 2012 | 15.08 | 15.34 | 15.08 | 15.16 | 11,049 | +0.11(+0.75%) |
May 14, 2012 | 14.86 | 15.20 | 14.86 | 15.05 | 34,434 | +0.00(+0.00%) |
May 11, 2012 | 15.18 | 15.18 | 14.94 | 15.05 | 21,771 | -0.17(-1.13%) |
May 10, 2012 | 14.92 | 15.22 | 14.92 | 15.22 | 8,342 | +0.26(+1.73%) |
May 09, 2012 | 15.07 | 15.08 | 14.88 | 14.96 | 19,198 | -0.29(-1.87%) |
May 08, 2012 | 14.86 | 15.41 | 14.86 | 15.24 | 14,233 | +0.27(+1.82%) |
May 07, 2012 | 14.90 | 15.19 | 14.61 | 14.97 | 7,496 | +0.21(+1.44%) |
May 04, 2012 | 14.99 | 15.11 | 14.61 | 14.76 | 27,720 | -0.22(-1.46%) |
May 03, 2012 | 15.34 | 15.58 | 14.98 | 14.98 | 17,044 | -0.33(-2.17%) |
May 02, 2012 | 14.87 | 15.37 | 14.78 | 15.31 | 13,613 | +0.29(+1.90%) |
May 01, 2012 | 16.05 | 16.05 | 14.93 | 15.03 | 15,867 | -1.15(-7.13%) |
Apr 30, 2012 | 16.15 | 16.23 | 15.96 | 16.18 | 8,649 | -0.07(-0.41%) |
Apr 27, 2012 | 15.99 | 16.25 | 15.85 | 16.25 | 13,242 | +0.36(+2.30%) |
Apr 26, 2012 | 15.70 | 15.91 | 15.67 | 15.88 | 5,759 | +0.13(+0.80%) |
Apr 25, 2012 | 15.66 | 15.82 | 15.54 | 15.76 | 7,684 | +0.36(+2.33%) |
Apr 24, 2012 | 14.94 | 15.42 | 14.94 | 15.40 | 16,417 | +0.47(+3.16%) |
Apr 23, 2012 | 14.87 | 15.14 | 14.83 | 14.93 | 24,732 | -0.23(-1.53%) |
Apr 20, 2012 | 15.01 | 15.20 | 14.80 | 15.16 | 30,148 | +0.45(+3.07%) |
Apr 19, 2012 | 15.03 | 15.09 | 14.61 | 14.71 | 17,018 | -0.36(-2.38%) |
Apr 18, 2012 | 15.40 | 15.87 | 15.06 | 15.07 | 21,171 | -0.40(-2.57%) |
Apr 17, 2012 | 14.86 | 15.69 | 14.86 | 15.46 | 17,780 | +0.64(+4.34%) |
Apr 16, 2012 | 14.74 | 15.09 | 14.74 | 14.82 | 13,096 | +0.15(+1.04%) |
Apr 13, 2012 | 15.40 | 15.40 | 14.60 | 14.67 | 16,759 | -0.78(-5.07%) |
Apr 12, 2012 | 15.09 | 15.53 | 15.09 | 15.45 | 17,140 | +0.31(+2.02%) |
Apr 11, 2012 | 14.89 | 15.21 | 14.89 | 15.14 | 15,990 | +0.48(+3.26%) |
Apr 10, 2012 | 14.91 | 15.47 | 14.60 | 14.67 | 28,773 | -0.25(-1.65%) |
Apr 09, 2012 | 14.99 | 15.25 | 14.86 | 14.91 | 31,396 | -0.33(-2.18%) |
Apr 05, 2012 | 14.97 | 15.40 | 14.97 | 15.24 | 7,051 | +0.17(+1.14%) |
Apr 04, 2012 | 15.43 | 15.47 | 15.02 | 15.07 | 20,107 | -0.44(-2.86%) |
Apr 03, 2012 | 15.93 | 15.93 | 15.51 | 15.52 | 11,530 | -0.38(-2.42%) |
Apr 02, 2012 | 15.75 | 16.03 | 15.74 | 15.90 | 12,568 | +0.18(+1.14%) |
Mar 30, 2012 | 16.52 | 16.52 | 15.67 | 15.72 | 13,327 | -0.63(-3.85%) |
Mar 29, 2012 | 16.29 | 16.38 | 16.07 | 16.35 | 6,640 | -0.07(-0.44%) |
Mar 28, 2012 | 16.64 | 16.64 | 16.34 | 16.43 | 7,297 | -0.03(-0.20%) |
Mar 27, 2012 | 16.62 | 16.62 | 16.27 | 16.46 | 5,187 | -0.13(-0.76%) |
Mar 26, 2012 | 16.11 | 16.58 | 15.93 | 16.58 | 13,099 | +0.68(+4.25%) |
Mar 23, 2012 | 15.46 | 15.91 | 15.44 | 15.91 | 11,652 | +0.49(+3.18%) |
Mar 22, 2012 | 15.61 | 15.61 | 15.31 | 15.42 | 12,630 | -0.40(-2.56%) |
Mar 21, 2012 | 15.73 | 15.92 | 15.73 | 15.82 | 9,104 | +0.03(+0.21%) |
Mar 20, 2012 | 16.13 | 16.13 | 15.75 | 15.79 | 7,953 | -0.40(-2.50%) |
Mar 19, 2012 | 15.81 | 16.25 | 15.76 | 16.19 | 15,387 | +0.44(+2.78%) |
Mar 16, 2012 | 16.09 | 16.09 | 15.75 | 15.76 | 22,537 | -0.31(-1.94%) |
Mar 15, 2012 | 16.07 | 16.15 | 16.05 | 16.07 | 7,035 | +0.09(+0.54%) |
Mar 14, 2012 | 16.04 | 16.11 | 15.98 | 15.98 | 4,392 | -0.16(-0.98%) |
Mar 13, 2012 | 15.76 | 16.14 | 15.76 | 16.14 | 21,996 | +0.55(+3.55%) |
Mar 12, 2012 | 15.47 | 15.67 | 15.47 | 15.59 | 2,693 | -0.05(-0.34%) |
Mar 09, 2012 | 15.37 | 15.78 | 15.37 | 15.64 | 9,643 | +0.12(+0.76%) |
Mar 08, 2012 | 15.37 | 15.59 | 15.16 | 15.52 | 12,007 | +0.14(+0.90%) |
Mar 07, 2012 | 15.03 | 15.38 | 15.01 | 15.38 | 7,188 | +0.47(+3.18%) |
Mar 06, 2012 | 14.97 | 15.30 | 14.86 | 14.91 | 20,958 | -0.12(-0.79%) |
Mar 05, 2012 | 15.01 | 15.26 | 14.91 | 15.03 | 9,276 | +0.13(+0.84%) |
Mar 02, 2012 | 15.39 | 15.87 | 14.82 | 14.90 | 32,596 | -0.42(-2.75%) |
Mar 01, 2012 | 15.64 | 15.97 | 15.24 | 15.32 | 9,600 | -0.06(-0.39%) |
Feb 29, 2012 | 16.19 | 16.19 | 15.28 | 15.38 | 15,430 | -0.71(-4.38%) |
Feb 28, 2012 | 16.34 | 16.51 | 15.89 | 16.09 | 5,197 | -0.23(-1.41%) |
Feb 27, 2012 | 16.13 | 16.34 | 15.90 | 16.32 | 1,890 | +0.05(+0.32%) |
Feb 24, 2012 | 16.43 | 16.54 | 16.26 | 16.26 | 7,303 | -0.20(-1.20%) |
Feb 23, 2012 | 15.70 | 16.46 | 15.65 | 16.46 | 14,160 | +0.86(+5.53%) |
Feb 22, 2012 | 15.85 | 15.87 | 15.60 | 15.60 | 4,826 | -0.33(-2.07%) |
Feb 21, 2012 | 15.39 | 16.22 | 15.39 | 15.93 | 7,531 | -0.40(-2.46%) |
Feb 17, 2012 | 16.55 | 16.55 | 16.33 | 16.33 | 5,914 | -0.24(-1.43%) |
Feb 16, 2012 | 16.15 | 16.57 | 16.15 | 16.57 | 6,963 | +0.38(+2.32%) |
Feb 15, 2012 | 17.01 | 17.11 | 16.13 | 16.19 | 11,781 | -0.65(-3.87%) |
Feb 14, 2012 | 17.13 | 17.16 | 16.63 | 16.84 | 12,977 | -0.42(-2.44%) |
Feb 13, 2012 | 17.20 | 17.35 | 16.90 | 17.27 | 8,162 | +0.25(+1.47%) |
Feb 10, 2012 | 17.35 | 17.35 | 17.01 | 17.02 | 3,245 | -0.43(-2.46%) |
Feb 09, 2012 | 17.82 | 17.96 | 17.44 | 17.44 | 40,239 | -0.42(-2.32%) |
Feb 08, 2012 | 17.48 | 17.95 | 17.48 | 17.86 | 3,957 | +0.14(+0.82%) |
Feb 07, 2012 | 17.63 | 17.78 | 17.63 | 17.71 | 10,148 | +0.05(+0.30%) |
Feb 06, 2012 | 17.79 | 17.79 | 17.52 | 17.66 | 7,449 | -0.18(-1.03%) |
Feb 03, 2012 | 17.56 | 17.88 | 17.40 | 17.85 | 34,225 | +0.36(+2.03%) |
Feb 02, 2012 | 17.34 | 17.53 | 16.97 | 17.49 | 15,151 | +0.07(+0.38%) |
Feb 01, 2012 | 16.79 | 17.52 | 16.59 | 17.42 | 21,785 | +0.78(+4.67%) |
Jan 31, 2012 | 16.22 | 16.78 | 16.07 | 16.65 | 12,523 | +0.23(+1.41%) |
Jan 30, 2012 | 16.36 | 16.50 | 16.02 | 16.42 | 7,094 | -0.10(-0.60%) |
Jan 27, 2012 | 16.21 | 16.51 | 16.21 | 16.51 | 7,449 | +0.32(+1.99%) |
Jan 26, 2012 | 16.27 | 16.36 | 16.19 | 16.19 | 10,675 | +0.19(+1.19%) |
Jan 25, 2012 | 15.93 | 16.15 | 15.90 | 16.00 | 14,090 | +0.01(+0.08%) |
Jan 24, 2012 | 15.68 | 16.03 | 15.65 | 15.99 | 21,699 | +0.24(+1.51%) |
Jan 23, 2012 | 15.53 | 15.86 | 15.43 | 15.75 | 14,534 | +0.27(+1.75%) |
Jan 20, 2012 | 15.29 | 15.48 | 15.29 | 15.48 | 6,326 | +0.24(+1.60%) |
Jan 19, 2012 | 15.21 | 15.35 | 15.19 | 15.24 | 8,927 | -0.08(-0.52%) |
Jan 18, 2012 | 15.30 | 15.32 | 15.20 | 15.32 | 16,840 | -0.01(-0.04%) |
Jan 17, 2012 | 15.41 | 15.55 | 15.30 | 15.32 | 12,467 | +0.05(+0.30%) |
Jan 13, 2012 | 15.64 | 15.66 | 15.27 | 15.28 | 12,978 | -0.65(-4.06%) |
Jan 12, 2012 | 16.09 | 16.32 | 15.92 | 15.92 | 3,990 | -0.71(-4.24%) |
Jan 11, 2012 | 16.65 | 16.65 | 16.63 | 16.63 | 3,579 | -0.14(-0.86%) |
Jan 10, 2012 | 17.00 | 17.00 | 16.73 | 16.77 | 10,203 | -0.05(-0.31%) |
Jan 09, 2012 | 16.91 | 17.06 | 16.77 | 16.82 | 8,857 | +0.05(+0.27%) |
Jan 06, 2012 | 16.86 | 16.86 | 16.78 | 16.78 | 11,212 | -0.12(-0.70%) |
Jan 05, 2012 | 16.73 | 16.90 | 16.67 | 16.90 | 3,649 | +0.01(+0.04%) |