Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.63 | 18.98 | 18.57 | 18.89 | 392,646 | +0.18(+0.98%) |
Feb 27, 2013 | 18.46 | 18.81 | 18.46 | 18.70 | 171,239 | +0.19(+1.03%) |
Feb 26, 2013 | 18.48 | 18.59 | 18.30 | 18.51 | 192,919 | -0.26(-1.39%) |
Feb 22, 2013 | 18.82 | 18.90 | 18.66 | 18.77 | 230,335 | +0.08(+0.41%) |
Feb 21, 2013 | 18.67 | 18.77 | 18.51 | 18.69 | 263,472 | -0.01(-0.04%) |
Feb 20, 2013 | 19.06 | 19.11 | 18.70 | 18.70 | 249,341 | -0.39(-2.04%) |
Feb 19, 2013 | 18.86 | 19.09 | 18.86 | 19.09 | 399,912 | +0.21(+1.13%) |
Feb 15, 2013 | 19.08 | 19.14 | 18.84 | 18.88 | 288,606 | -0.21(-1.08%) |
Feb 14, 2013 | 18.95 | 19.11 | 18.94 | 19.08 | 212,084 | +0.03(+0.16%) |
Feb 13, 2013 | 18.82 | 19.05 | 18.79 | 19.05 | 310,375 | +0.28(+1.47%) |
Feb 12, 2013 | 18.62 | 18.89 | 18.62 | 18.78 | 484,668 | +0.21(+1.11%) |
Feb 11, 2013 | 18.79 | 18.84 | 18.42 | 18.57 | 605,525 | -0.28(-1.46%) |
Feb 08, 2013 | 18.88 | 18.97 | 18.80 | 18.85 | 281,917 | +0.02(+0.08%) |
Feb 07, 2013 | 18.67 | 18.98 | 18.58 | 18.83 | 590,956 | +0.10(+0.53%) |
Feb 06, 2013 | 18.72 | 18.80 | 18.62 | 18.73 | 659,186 | -0.18(-0.97%) |
Feb 04, 2013 | 18.94 | 19.02 | 18.79 | 18.92 | 383,510 | -0.10(-0.52%) |
Feb 01, 2013 | 19.01 | 19.11 | 18.96 | 19.02 | 403,745 | +0.08(+0.44%) |
Jan 31, 2013 | 18.77 | 19.08 | 18.76 | 18.93 | 407,985 | +0.07(+0.37%) |
Jan 30, 2013 | 18.98 | 19.06 | 18.72 | 18.86 | 406,398 | -0.17(-0.88%) |
Jan 29, 2013 | 18.78 | 19.03 | 18.77 | 19.03 | 451,194 | +0.18(+0.97%) |
Jan 28, 2013 | 18.86 | 18.88 | 18.70 | 18.85 | 430,149 | +0.04(+0.20%) |
Jan 25, 2013 | 18.76 | 18.89 | 18.66 | 18.81 | 409,322 | +0.08(+0.45%) |
Jan 24, 2013 | 18.53 | 18.79 | 18.48 | 18.72 | 412,227 | +0.26(+1.41%) |
Jan 23, 2013 | 18.43 | 18.48 | 18.33 | 18.46 | 331,215 | -0.04(-0.21%) |
Jan 22, 2013 | 18.31 | 18.57 | 18.29 | 18.50 | 334,941 | +0.14(+0.75%) |
Jan 18, 2013 | 18.21 | 18.36 | 18.09 | 18.36 | 234,251 | +0.15(+0.84%) |
Jan 17, 2013 | 17.95 | 18.24 | 17.92 | 18.21 | 228,033 | +0.32(+1.80%) |
Jan 16, 2013 | 18.05 | 18.05 | 17.82 | 17.89 | 399,198 | -0.19(-1.06%) |
Jan 15, 2013 | 18.04 | 18.17 | 17.95 | 18.08 | 432,519 | -0.03(-0.17%) |
Jan 14, 2013 | 18.06 | 18.18 | 18.03 | 18.11 | 423,838 | -0.04(-0.21%) |
Jan 11, 2013 | 18.04 | 18.15 | 17.89 | 18.15 | 468,295 | +0.16(+0.89%) |
Jan 10, 2013 | 17.97 | 18.05 | 17.84 | 17.99 | 412,095 | +0.07(+0.38%) |
Jan 09, 2013 | 17.93 | 17.97 | 17.84 | 17.92 | 497,655 | +0.08(+0.43%) |
Jan 08, 2013 | 17.64 | 17.89 | 17.55 | 17.84 | 466,722 | +0.20(+1.13%) |
Jan 07, 2013 | 17.76 | 17.79 | 17.55 | 17.65 | 485,657 | -0.22(-1.24%) |
Jan 04, 2013 | 17.92 | 17.93 | 17.78 | 17.87 | 369,853 | +0.05(+0.26%) |
Jan 03, 2013 | 17.92 | 17.93 | 17.72 | 17.82 | 388,356 | -0.07(-0.38%) |
Jan 02, 2013 | 17.74 | 17.90 | 17.29 | 17.89 | 725,151 | +0.60(+3.45%) |
Dec 31, 2012 | 17.03 | 17.30 | 16.94 | 17.29 | 332,076 | +0.23(+1.34%) |
Dec 28, 2012 | 16.98 | 17.23 | 16.91 | 17.06 | 276,961 | -0.07(-0.40%) |
Dec 27, 2012 | 16.95 | 17.21 | 16.93 | 17.13 | 385,475 | +0.18(+1.08%) |
Dec 26, 2012 | 17.13 | 17.29 | 16.90 | 16.95 | 519,938 | -0.12(-0.72%) |
Dec 24, 2012 | 17.21 | 17.21 | 16.97 | 17.07 | 185,930 | -0.21(-1.24%) |
Dec 21, 2012 | 17.17 | 17.32 | 17.14 | 17.29 | 1,263,199 | -0.12(-0.70%) |
Dec 20, 2012 | 17.37 | 17.48 | 17.15 | 17.41 | 460,874 | +0.05(+0.26%) |
Dec 19, 2012 | 17.36 | 17.55 | 17.30 | 17.36 | 655,653 | +0.00(+0.00%) |
Dec 18, 2012 | 16.77 | 17.42 | 16.77 | 17.36 | 953,286 | +0.54(+3.23%) |
Dec 17, 2012 | 16.52 | 16.83 | 16.51 | 16.82 | 605,119 | +0.31(+1.90%) |
Dec 14, 2012 | 16.26 | 16.74 | 16.14 | 16.51 | 550,219 | +0.24(+1.51%) |
Dec 13, 2012 | 16.19 | 16.51 | 16.04 | 16.26 | 373,551 | +0.03(+0.21%) |
Dec 12, 2012 | 16.26 | 16.52 | 16.07 | 16.23 | 534,304 | -0.02(-0.09%) |
Dec 11, 2012 | 16.33 | 16.43 | 16.14 | 16.24 | 513,878 | +0.02(+0.09%) |
Dec 10, 2012 | 16.11 | 16.24 | 16.05 | 16.23 | 377,179 | +0.12(+0.75%) |
Dec 07, 2012 | 16.17 | 16.29 | 15.98 | 16.11 | 442,474 | -0.03(-0.19%) |
Dec 06, 2012 | 15.92 | 16.16 | 15.77 | 16.14 | 397,643 | +0.25(+1.57%) |
Dec 05, 2012 | 15.82 | 16.05 | 15.73 | 15.89 | 698,209 | +0.05(+0.33%) |
Dec 04, 2012 | 15.61 | 15.86 | 15.48 | 15.83 | 978,096 | -0.20(-1.28%) |
Nov 30, 2012 | 15.87 | 16.09 | 15.87 | 16.04 | 634,556 | +0.14(+0.91%) |
Nov 29, 2012 | 15.75 | 15.92 | 15.57 | 15.89 | 460,010 | +0.29(+1.85%) |
Nov 28, 2012 | 15.41 | 15.65 | 15.36 | 15.61 | 486,405 | +0.20(+1.28%) |
Nov 27, 2012 | 16.08 | 16.08 | 14.83 | 15.41 | 775,760 | +0.36(+2.37%) |
Nov 26, 2012 | 15.08 | 15.15 | 14.87 | 15.05 | 500,434 | -0.11(-0.75%) |
Nov 23, 2012 | 15.02 | 15.17 | 14.88 | 15.17 | 115,830 | +0.24(+1.62%) |
Nov 21, 2012 | 14.91 | 15.01 | 14.81 | 14.92 | 154,164 | +0.08(+0.51%) |
Nov 20, 2012 | 14.84 | 14.89 | 14.67 | 14.85 | 229,497 | -0.01(-0.05%) |
Nov 19, 2012 | 14.69 | 14.86 | 14.66 | 14.86 | 261,283 | +0.32(+2.19%) |
Nov 16, 2012 | 14.54 | 14.68 | 14.32 | 14.54 | 319,719 | -0.05(-0.36%) |
Nov 15, 2012 | 14.32 | 14.59 | 14.28 | 14.59 | 335,742 | +0.23(+1.58%) |
Nov 14, 2012 | 14.77 | 14.86 | 14.35 | 14.36 | 331,616 | -0.40(-2.72%) |
Nov 13, 2012 | 14.89 | 15.03 | 14.70 | 14.76 | 228,957 | -0.20(-1.32%) |
Nov 12, 2012 | 14.91 | 15.04 | 14.85 | 14.96 | 194,027 | +0.05(+0.36%) |
Nov 09, 2012 | 15.01 | 15.04 | 14.79 | 14.91 | 283,068 | -0.05(-0.30%) |
Nov 08, 2012 | 15.11 | 15.14 | 14.90 | 14.95 | 298,651 | -0.14(-0.90%) |
Nov 07, 2012 | 15.29 | 15.39 | 15.00 | 15.09 | 369,330 | -0.41(-2.64%) |
Nov 06, 2012 | 15.48 | 15.60 | 15.46 | 15.50 | 257,376 | +0.02(+0.10%) |
Nov 05, 2012 | 15.39 | 15.54 | 15.39 | 15.48 | 262,023 | +0.06(+0.39%) |
Nov 02, 2012 | 15.91 | 15.91 | 15.42 | 15.42 | 364,228 | -0.38(-2.40%) |
Nov 01, 2012 | 15.51 | 15.86 | 15.41 | 15.80 | 716,839 | +0.29(+1.86%) |
Oct 31, 2012 | 15.42 | 15.63 | 15.33 | 15.51 | 459,161 | +0.06(+0.39%) |
Oct 26, 2012 | 15.51 | 15.45 | 15.45 | 15.45 | 253,589 | -0.05(-0.29%) |
Oct 25, 2012 | 15.69 | 15.69 | 15.45 | 15.50 | 320,681 | -0.04(-0.24%) |
Oct 24, 2012 | 15.74 | 15.76 | 15.49 | 15.54 | 515,121 | -0.17(-1.11%) |
Oct 23, 2012 | 15.65 | 15.73 | 15.51 | 15.71 | 512,746 | -0.04(-0.24%) |
Oct 19, 2012 | 15.81 | 15.89 | 15.57 | 15.75 | 800,341 | -0.12(-0.76%) |
Oct 18, 2012 | 15.35 | 16.03 | 15.27 | 15.87 | 747,180 | +0.53(+3.46%) |
Oct 17, 2012 | 14.76 | 15.39 | 14.61 | 15.34 | 651,698 | +0.59(+4.01%) |
Oct 16, 2012 | 14.48 | 14.76 | 14.33 | 14.75 | 710,044 | +0.62(+4.40%) |
Oct 15, 2012 | 14.14 | 14.21 | 14.05 | 14.13 | 246,363 | -0.02(-0.11%) |
Oct 12, 2012 | 14.17 | 14.29 | 14.05 | 14.14 | 196,434 | -0.02(-0.16%) |
Oct 11, 2012 | 14.18 | 14.36 | 14.15 | 14.17 | 227,043 | +0.06(+0.43%) |
Oct 10, 2012 | 14.13 | 14.14 | 13.98 | 14.10 | 369,070 | +0.02(+0.16%) |
Oct 09, 2012 | 14.29 | 14.33 | 14.07 | 14.08 | 189,625 | -0.17(-1.22%) |
Oct 08, 2012 | 14.28 | 14.31 | 14.21 | 14.26 | 201,016 | -0.07(-0.48%) |
Oct 05, 2012 | 14.36 | 14.50 | 14.29 | 14.32 | 236,271 | +0.06(+0.42%) |
Oct 04, 2012 | 14.17 | 14.35 | 13.98 | 14.26 | 329,319 | +0.19(+1.35%) |
Oct 03, 2012 | 14.10 | 14.22 | 13.96 | 14.07 | 274,928 | +0.03(+0.22%) |
Oct 02, 2012 | 13.91 | 14.04 | 13.76 | 14.04 | 384,971 | +0.23(+1.70%) |
Oct 01, 2012 | 13.88 | 13.93 | 13.66 | 13.81 | 460,937 | +0.02(+0.16%) |
Sep 28, 2012 | 13.90 | 13.93 | 13.79 | 13.79 | 309,669 | -0.14(-1.03%) |
Sep 27, 2012 | 13.88 | 13.99 | 13.84 | 13.93 | 314,070 | +0.09(+0.66%) |
Sep 26, 2012 | 14.07 | 14.08 | 13.80 | 13.84 | 305,368 | -0.23(-1.62%) |
Sep 25, 2012 | 14.36 | 14.42 | 14.04 | 14.07 | 441,874 | -0.24(-1.70%) |
Sep 24, 2012 | 14.29 | 14.36 | 14.15 | 14.31 | 317,599 | +0.02(+0.16%) |
Sep 21, 2012 | 14.31 | 14.39 | 14.21 | 14.29 | 476,239 | +0.15(+1.07%) |
Sep 20, 2012 | 14.32 | 14.41 | 14.09 | 14.14 | 253,176 | -0.25(-1.74%) |
Sep 19, 2012 | 14.57 | 14.61 | 14.34 | 14.39 | 171,958 | -0.17(-1.20%) |
Sep 18, 2012 | 14.41 | 14.56 | 14.39 | 14.56 | 213,387 | +0.08(+0.58%) |
Sep 17, 2012 | 14.57 | 14.57 | 14.35 | 14.48 | 266,563 | -0.18(-1.24%) |
Sep 14, 2012 | 14.64 | 14.88 | 14.61 | 14.66 | 318,548 | +0.05(+0.31%) |
Sep 13, 2012 | 14.41 | 14.76 | 14.22 | 14.61 | 265,700 | +0.31(+2.19%) |
Sep 12, 2012 | 14.26 | 14.31 | 14.18 | 14.30 | 219,094 | +0.04(+0.32%) |
Sep 11, 2012 | 14.20 | 14.35 | 14.15 | 14.26 | 201,857 | +0.11(+0.74%) |
Sep 10, 2012 | 14.07 | 14.34 | 14.07 | 14.15 | 270,597 | -0.05(-0.37%) |
Sep 07, 2012 | 13.89 | 14.22 | 13.83 | 14.20 | 310,035 | +0.38(+2.71%) |
Sep 06, 2012 | 13.68 | 13.88 | 13.59 | 13.83 | 418,788 | +0.24(+1.77%) |
Sep 05, 2012 | 13.59 | 13.70 | 13.53 | 13.59 | 267,986 | -0.04(-0.28%) |
Sep 04, 2012 | 13.55 | 13.67 | 13.38 | 13.62 | 309,818 | +0.03(+0.22%) |
Aug 31, 2012 | 13.68 | 13.71 | 13.50 | 13.59 | 271,501 | +0.04(+0.28%) |
Aug 30, 2012 | 13.56 | 13.59 | 13.49 | 13.56 | 207,038 | -0.05(-0.33%) |
Aug 29, 2012 | 13.65 | 13.71 | 13.56 | 13.60 | 183,097 | -0.09(-0.66%) |
Aug 27, 2012 | 13.83 | 13.88 | 13.65 | 13.69 | 196,147 | -0.10(-0.71%) |
Aug 24, 2012 | 13.80 | 13.86 | 13.65 | 13.79 | 169,925 | -0.07(-0.49%) |
Aug 23, 2012 | 13.83 | 13.92 | 13.77 | 13.86 | 164,250 | -0.03(-0.22%) |
Aug 22, 2012 | 13.96 | 14.00 | 13.80 | 13.89 | 192,764 | -0.04(-0.32%) |
Aug 21, 2012 | 14.22 | 14.24 | 13.90 | 13.93 | 262,850 | -0.23(-1.64%) |
Aug 20, 2012 | 14.19 | 14.22 | 14.04 | 14.16 | 204,146 | -0.10(-0.68%) |
Aug 17, 2012 | 14.09 | 14.26 | 13.92 | 14.26 | 248,358 | +0.17(+1.17%) |
Aug 16, 2012 | 13.73 | 14.18 | 13.58 | 14.10 | 394,402 | +0.40(+2.90%) |
Aug 15, 2012 | 13.53 | 13.71 | 13.50 | 13.70 | 280,130 | +0.17(+1.28%) |
Aug 14, 2012 | 13.74 | 13.75 | 13.50 | 13.53 | 374,598 | -0.12(-0.88%) |
Aug 13, 2012 | 13.81 | 13.83 | 13.51 | 13.65 | 181,123 | -0.17(-1.25%) |
Aug 10, 2012 | 13.86 | 13.94 | 13.53 | 13.82 | 255,785 | -0.11(-0.81%) |
Aug 09, 2012 | 13.71 | 13.98 | 13.63 | 13.93 | 266,103 | +0.23(+1.70%) |
Aug 08, 2012 | 13.64 | 13.79 | 13.58 | 13.70 | 263,174 | +0.01(+0.05%) |
Aug 07, 2012 | 13.63 | 13.83 | 13.62 | 13.69 | 346,100 | +0.14(+1.05%) |
Aug 06, 2012 | 13.55 | 13.64 | 13.48 | 13.55 | 287,482 | +0.00(+0.00%) |
Aug 03, 2012 | 13.25 | 13.65 | 13.17 | 13.55 | 413,611 | +0.31(+2.32%) |
Aug 02, 2012 | 12.87 | 13.92 | 12.87 | 13.24 | 606,162 | +0.53(+4.13%) |
Aug 01, 2012 | 13.01 | 13.10 | 12.72 | 12.72 | 448,118 | -0.26(-1.97%) |
Jul 31, 2012 | 12.98 | 13.14 | 12.95 | 12.97 | 255,915 | -0.06(-0.46%) |
Jul 30, 2012 | 13.30 | 13.35 | 13.00 | 13.03 | 184,583 | -0.25(-1.86%) |
Jul 27, 2012 | 12.86 | 13.35 | 12.84 | 13.28 | 297,205 | +0.47(+3.63%) |
Jul 26, 2012 | 12.91 | 12.91 | 12.66 | 12.81 | 361,616 | +0.09(+0.71%) |
Jul 25, 2012 | 12.70 | 12.81 | 12.57 | 12.72 | 312,284 | +0.10(+0.83%) |
Jul 24, 2012 | 12.87 | 12.90 | 12.57 | 12.62 | 241,932 | -0.22(-1.70%) |
Jul 23, 2012 | 13.00 | 13.09 | 12.76 | 12.84 | 326,497 | -0.31(-2.34%) |
Jul 20, 2012 | 13.23 | 13.31 | 13.14 | 13.14 | 388,324 | -0.14(-1.07%) |
Jul 19, 2012 | 13.32 | 13.40 | 13.22 | 13.29 | 218,644 | +0.00(+0.00%) |
Jul 18, 2012 | 13.13 | 13.35 | 13.10 | 13.29 | 245,466 | +0.16(+1.20%) |
Jul 17, 2012 | 13.35 | 13.39 | 13.06 | 13.13 | 346,700 | -0.17(-1.30%) |
Jul 16, 2012 | 13.38 | 13.43 | 13.21 | 13.30 | 208,669 | -0.13(-0.95%) |
Jul 13, 2012 | 13.26 | 13.47 | 13.23 | 13.43 | 335,901 | +0.21(+1.59%) |
Jul 12, 2012 | 13.31 | 13.35 | 13.15 | 13.22 | 282,526 | -0.14(-1.07%) |
Jul 11, 2012 | 13.31 | 13.39 | 13.26 | 13.36 | 214,431 | +0.09(+0.68%) |
Jul 10, 2012 | 13.43 | 13.50 | 13.24 | 13.27 | 368,763 | -0.12(-0.90%) |
Jul 09, 2012 | 13.57 | 13.62 | 13.35 | 13.39 | 485,503 | -0.21(-1.54%) |
Jul 06, 2012 | 13.70 | 13.77 | 13.53 | 13.60 | 180,380 | -0.18(-1.31%) |
Jul 05, 2012 | 13.85 | 14.02 | 13.75 | 13.78 | 149,702 | -0.06(-0.43%) |
Jul 03, 2012 | 13.62 | 13.86 | 13.62 | 13.84 | 220,165 | +0.20(+1.43%) |
Jul 02, 2012 | 13.80 | 13.80 | 13.57 | 13.65 | 399,252 | -0.14(-1.03%) |
Jun 29, 2012 | 13.84 | 13.91 | 13.74 | 13.79 | 467,356 | +0.22(+1.60%) |
Jun 28, 2012 | 13.45 | 13.57 | 13.33 | 13.57 | 260,560 | -0.01(-0.06%) |
Jun 27, 2012 | 13.45 | 13.64 | 13.43 | 13.58 | 301,368 | +0.16(+1.17%) |
Jun 26, 2012 | 13.32 | 13.49 | 13.11 | 13.42 | 405,616 | +0.14(+1.07%) |
Jun 25, 2012 | 13.47 | 13.59 | 13.26 | 13.28 | 314,304 | -0.31(-2.26%) |
Jun 22, 2012 | 13.45 | 13.71 | 13.32 | 13.59 | 1,326,801 | +0.22(+1.63%) |
Jun 21, 2012 | 13.59 | 13.65 | 13.35 | 13.37 | 559,940 | -0.22(-1.60%) |
Jun 20, 2012 | 13.59 | 13.74 | 13.50 | 13.59 | 256,026 | -0.04(-0.28%) |
Jun 19, 2012 | 13.36 | 13.70 | 13.32 | 13.62 | 489,009 | +0.32(+2.43%) |
Jun 18, 2012 | 13.35 | 13.40 | 13.23 | 13.30 | 512,594 | -0.10(-0.73%) |
Jun 15, 2012 | 13.14 | 13.50 | 13.11 | 13.40 | 783,524 | +0.24(+1.82%) |
Jun 14, 2012 | 13.37 | 13.44 | 13.11 | 13.16 | 575,205 | -0.18(-1.35%) |
Jun 13, 2012 | 13.79 | 13.79 | 13.26 | 13.34 | 514,488 | -0.38(-2.77%) |
Jun 12, 2012 | 13.65 | 13.74 | 13.46 | 13.72 | 485,595 | +0.13(+0.98%) |
Jun 11, 2012 | 14.28 | 14.30 | 13.56 | 13.59 | 613,827 | -0.59(-4.14%) |
Jun 08, 2012 | 14.09 | 14.28 | 14.01 | 14.17 | 260,220 | +0.04(+0.31%) |
Jun 07, 2012 | 14.29 | 14.38 | 14.02 | 14.13 | 463,739 | +0.02(+0.16%) |
Jun 06, 2012 | 13.95 | 14.12 | 13.89 | 14.11 | 317,366 | +0.27(+1.93%) |
Jun 05, 2012 | 13.73 | 13.94 | 13.66 | 13.84 | 382,331 | +0.01(+0.11%) |
Jun 04, 2012 | 13.71 | 13.90 | 13.65 | 13.82 | 420,912 | +0.17(+1.25%) |
Jun 01, 2012 | 13.68 | 13.84 | 13.65 | 13.65 | 419,825 | -0.28(-2.02%) |
May 31, 2012 | 13.96 | 13.99 | 13.67 | 13.94 | 678,604 | +0.01(+0.11%) |
May 30, 2012 | 14.05 | 14.05 | 13.88 | 13.92 | 442,916 | -0.27(-1.88%) |
May 29, 2012 | 14.12 | 14.25 | 13.93 | 14.19 | 478,124 | +0.20(+1.43%) |
May 25, 2012 | 14.02 | 14.08 | 13.71 | 13.99 | 686,043 | -0.07(-0.53%) |
May 24, 2012 | 13.80 | 14.06 | 13.65 | 14.06 | 483,165 | +0.30(+2.16%) |
May 23, 2012 | 13.64 | 13.82 | 13.53 | 13.77 | 443,913 | -0.03(-0.22%) |
May 22, 2012 | 13.96 | 14.11 | 13.74 | 13.79 | 449,488 | -0.13(-0.96%) |
May 21, 2012 | 13.99 | 14.20 | 13.89 | 13.93 | 618,494 | -0.04(-0.32%) |
May 18, 2012 | 14.00 | 14.30 | 13.91 | 13.97 | 524,787 | -0.06(-0.42%) |
May 17, 2012 | 14.30 | 14.37 | 14.03 | 14.03 | 363,646 | -0.25(-1.77%) |
May 16, 2012 | 14.47 | 14.54 | 14.28 | 14.28 | 267,528 | -0.11(-0.77%) |
May 15, 2012 | 14.43 | 14.66 | 14.39 | 14.40 | 300,168 | -0.08(-0.56%) |
May 14, 2012 | 14.48 | 14.64 | 14.41 | 14.48 | 338,467 | -0.14(-0.97%) |
May 11, 2012 | 14.68 | 14.79 | 14.49 | 14.62 | 405,355 | -0.20(-1.35%) |
May 10, 2012 | 14.81 | 14.89 | 14.69 | 14.82 | 411,230 | +0.05(+0.35%) |
May 09, 2012 | 14.96 | 15.02 | 14.72 | 14.77 | 325,371 | -0.39(-2.60%) |
May 08, 2012 | 14.79 | 15.49 | 14.70 | 15.16 | 703,888 | +0.22(+1.49%) |
May 07, 2012 | 14.95 | 15.09 | 14.80 | 14.94 | 363,782 | -0.01(-0.05%) |
May 04, 2012 | 15.22 | 15.23 | 14.79 | 14.95 | 557,666 | -0.33(-2.14%) |
May 03, 2012 | 15.37 | 15.37 | 15.08 | 15.27 | 378,410 | -0.13(-0.82%) |
May 02, 2012 | 15.25 | 15.49 | 15.20 | 15.40 | 501,749 | +0.01(+0.05%) |
May 01, 2012 | 15.54 | 15.76 | 15.39 | 15.39 | 443,918 | -0.16(-1.00%) |
Apr 30, 2012 | 15.61 | 15.66 | 15.49 | 15.55 | 408,404 | -0.11(-0.71%) |
Apr 27, 2012 | 15.71 | 15.75 | 15.58 | 15.66 | 274,889 | -0.02(-0.14%) |
Apr 26, 2012 | 15.58 | 15.74 | 15.58 | 15.68 | 409,307 | +0.07(+0.43%) |
Apr 25, 2012 | 15.70 | 15.80 | 15.56 | 15.61 | 421,867 | +0.07(+0.48%) |
Apr 24, 2012 | 15.60 | 15.68 | 15.47 | 15.54 | 448,075 | -0.04(-0.29%) |
Apr 23, 2012 | 15.65 | 15.70 | 15.45 | 15.58 | 556,092 | -0.27(-1.69%) |
Apr 20, 2012 | 16.16 | 16.19 | 15.74 | 15.85 | 517,468 | -0.12(-0.74%) |
Apr 19, 2012 | 16.10 | 16.20 | 15.87 | 15.97 | 221,219 | -0.15(-0.92%) |
Apr 18, 2012 | 16.25 | 16.25 | 16.01 | 16.12 | 284,211 | -0.22(-1.32%) |
Apr 17, 2012 | 16.25 | 16.52 | 16.21 | 16.33 | 276,185 | +0.24(+1.48%) |
Apr 16, 2012 | 15.93 | 16.17 | 15.89 | 16.10 | 372,984 | +0.22(+1.36%) |
Apr 13, 2012 | 16.09 | 16.09 | 15.87 | 15.88 | 523,323 | -0.24(-1.47%) |
Apr 12, 2012 | 15.97 | 16.22 | 15.94 | 16.12 | 404,599 | +0.16(+0.98%) |
Apr 11, 2012 | 15.87 | 15.97 | 15.73 | 15.96 | 525,562 | +0.23(+1.46%) |
Apr 10, 2012 | 16.15 | 16.16 | 15.69 | 15.73 | 563,954 | -0.43(-2.66%) |
Apr 09, 2012 | 16.27 | 16.33 | 16.10 | 16.16 | 414,467 | -0.41(-2.46%) |
Apr 05, 2012 | 16.59 | 16.65 | 16.50 | 16.57 | 225,338 | -0.13(-0.80%) |
Apr 04, 2012 | 16.83 | 16.86 | 16.58 | 16.71 | 394,919 | -0.29(-1.70%) |
Apr 03, 2012 | 17.05 | 17.11 | 16.88 | 16.99 | 223,605 | -0.11(-0.65%) |
Apr 02, 2012 | 16.97 | 17.14 | 16.78 | 17.11 | 547,170 | +0.07(+0.39%) |
Mar 30, 2012 | 17.29 | 17.29 | 17.04 | 17.04 | 336,797 | -0.13(-0.78%) |
Mar 29, 2012 | 16.99 | 17.20 | 16.93 | 17.17 | 277,929 | +0.08(+0.48%) |
Mar 28, 2012 | 17.10 | 17.25 | 17.02 | 17.09 | 378,732 | +0.04(+0.22%) |
Mar 27, 2012 | 17.17 | 17.17 | 16.99 | 17.05 | 284,338 | -0.10(-0.56%) |
Mar 26, 2012 | 17.14 | 17.15 | 16.83 | 17.15 | 502,695 | +0.13(+0.74%) |
Mar 23, 2012 | 17.05 | 17.07 | 16.88 | 17.02 | 233,453 | -0.04(-0.26%) |
Mar 22, 2012 | 16.95 | 17.08 | 16.81 | 17.07 | 244,666 | -0.02(-0.13%) |
Mar 21, 2012 | 17.14 | 17.22 | 17.01 | 17.09 | 172,520 | +0.02(+0.13%) |
Mar 20, 2012 | 17.08 | 17.22 | 16.90 | 17.07 | 280,953 | -0.02(-0.13%) |
Mar 19, 2012 | 17.05 | 17.31 | 16.98 | 17.09 | 309,121 | +0.03(+0.17%) |
Mar 16, 2012 | 17.30 | 17.30 | 17.06 | 17.06 | 619,568 | -0.22(-1.25%) |
Mar 15, 2012 | 17.15 | 17.33 | 16.96 | 17.28 | 230,357 | +0.11(+0.65%) |
Mar 14, 2012 | 17.53 | 17.61 | 17.11 | 17.17 | 235,711 | -0.39(-2.23%) |
Mar 13, 2012 | 17.34 | 17.56 | 17.24 | 17.56 | 295,966 | +0.35(+2.01%) |
Mar 12, 2012 | 17.12 | 17.33 | 17.03 | 17.21 | 265,538 | +0.13(+0.78%) |
Mar 09, 2012 | 17.06 | 17.33 | 17.02 | 17.08 | 342,843 | +0.03(+0.17%) |
Mar 08, 2012 | 16.95 | 17.08 | 16.78 | 17.05 | 224,231 | +0.24(+1.40%) |
Mar 07, 2012 | 16.84 | 16.89 | 16.72 | 16.81 | 200,873 | +0.04(+0.22%) |
Mar 06, 2012 | 16.77 | 16.98 | 16.71 | 16.78 | 295,188 | -0.18(-1.09%) |
Mar 05, 2012 | 16.68 | 17.02 | 16.50 | 16.96 | 398,679 | +0.20(+1.19%) |
Mar 02, 2012 | 16.96 | 16.96 | 16.72 | 16.76 | 539,651 | -0.20(-1.17%) |