Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.36 | 19.85 | 19.36 | 19.58 | 121,083 | +0.20(+1.05%) |
Jan 30, 2013 | 19.54 | 19.54 | 19.17 | 19.38 | 73,901 | -0.18(-0.94%) |
Jan 29, 2013 | 19.13 | 19.59 | 19.13 | 19.56 | 124,293 | +0.40(+2.07%) |
Jan 28, 2013 | 18.62 | 19.30 | 18.55 | 19.17 | 86,003 | +0.52(+2.82%) |
Jan 25, 2013 | 18.71 | 18.71 | 18.54 | 18.64 | 77,708 | +0.00(+0.00%) |
Jan 24, 2013 | 18.61 | 18.70 | 18.54 | 18.64 | 117,387 | +0.03(+0.15%) |
Jan 23, 2013 | 17.49 | 18.61 | 17.30 | 18.61 | 210,322 | +0.13(+0.70%) |
Jan 22, 2013 | 18.12 | 18.49 | 18.09 | 18.49 | 67,786 | +0.34(+1.88%) |
Jan 18, 2013 | 18.31 | 18.31 | 18.00 | 18.14 | 61,735 | -0.10(-0.56%) |
Jan 17, 2013 | 17.97 | 18.26 | 17.70 | 18.25 | 87,174 | +0.24(+1.33%) |
Jan 16, 2013 | 18.19 | 18.19 | 17.91 | 18.01 | 41,918 | -0.27(-1.46%) |
Jan 15, 2013 | 18.27 | 18.41 | 18.12 | 18.27 | 49,959 | -0.09(-0.50%) |
Jan 14, 2013 | 18.70 | 18.70 | 18.26 | 18.37 | 59,888 | -0.32(-1.72%) |
Jan 11, 2013 | 18.40 | 18.72 | 18.32 | 18.69 | 70,820 | +0.31(+1.70%) |
Jan 10, 2013 | 18.22 | 18.41 | 18.07 | 18.37 | 59,896 | +0.23(+1.27%) |
Jan 09, 2013 | 18.31 | 18.33 | 17.77 | 18.14 | 96,666 | -0.09(-0.51%) |
Jan 08, 2013 | 18.05 | 18.26 | 17.87 | 18.24 | 102,914 | +0.18(+0.97%) |
Jan 07, 2013 | 18.26 | 18.26 | 17.56 | 18.06 | 127,100 | -0.32(-1.75%) |
Jan 04, 2013 | 18.35 | 18.50 | 18.22 | 18.38 | 26,839 | +0.09(+0.50%) |
Jan 03, 2013 | 18.49 | 18.63 | 18.22 | 18.29 | 66,049 | -0.20(-1.10%) |
Jan 02, 2013 | 18.33 | 18.63 | 17.76 | 18.49 | 146,599 | +0.74(+4.15%) |
Dec 31, 2012 | 17.63 | 17.83 | 17.46 | 17.76 | 111,395 | +0.08(+0.47%) |
Dec 28, 2012 | 17.75 | 17.83 | 17.43 | 17.67 | 109,323 | -0.25(-1.39%) |
Dec 27, 2012 | 17.99 | 18.08 | 17.67 | 17.92 | 96,771 | -0.10(-0.56%) |
Dec 26, 2012 | 18.07 | 18.38 | 17.95 | 18.02 | 64,381 | -0.06(-0.36%) |
Dec 24, 2012 | 18.12 | 18.14 | 17.94 | 18.09 | 37,809 | -0.10(-0.56%) |
Dec 21, 2012 | 18.02 | 18.36 | 17.85 | 18.19 | 179,818 | -0.22(-1.20%) |
Dec 20, 2012 | 18.72 | 18.81 | 18.30 | 18.41 | 122,256 | -0.35(-1.87%) |
Dec 19, 2012 | 18.95 | 19.16 | 18.73 | 18.76 | 106,247 | -0.11(-0.59%) |
Dec 18, 2012 | 18.61 | 19.00 | 18.41 | 18.87 | 84,759 | +0.14(+0.74%) |
Dec 17, 2012 | 17.71 | 18.80 | 17.65 | 18.73 | 295,426 | +1.02(+5.77%) |
Dec 14, 2012 | 18.07 | 18.10 | 17.61 | 17.71 | 108,661 | -0.43(-2.39%) |
Dec 13, 2012 | 18.04 | 18.25 | 17.81 | 18.14 | 71,594 | +0.08(+0.46%) |
Dec 12, 2012 | 17.87 | 18.15 | 17.82 | 18.06 | 140,094 | +0.25(+1.40%) |
Dec 11, 2012 | 17.67 | 17.88 | 16.92 | 17.81 | 110,538 | +0.41(+2.33%) |
Dec 10, 2012 | 16.82 | 17.41 | 16.80 | 17.41 | 85,673 | +0.55(+3.28%) |
Dec 07, 2012 | 17.01 | 17.01 | 16.73 | 16.86 | 38,675 | -0.06(-0.38%) |
Dec 06, 2012 | 16.92 | 17.07 | 16.75 | 16.92 | 28,644 | -0.03(-0.16%) |
Dec 05, 2012 | 16.84 | 17.09 | 16.77 | 16.95 | 67,810 | +0.11(+0.66%) |
Dec 04, 2012 | 16.64 | 16.87 | 16.52 | 16.84 | 45,850 | -0.13(-0.76%) |
Nov 30, 2012 | 16.91 | 17.01 | 16.73 | 16.97 | 96,966 | +0.07(+0.44%) |
Nov 29, 2012 | 16.52 | 17.15 | 16.52 | 16.89 | 117,717 | +0.42(+2.57%) |
Nov 28, 2012 | 15.69 | 16.47 | 15.69 | 16.47 | 109,282 | +0.66(+4.20%) |
Nov 27, 2012 | 16.06 | 16.23 | 15.75 | 15.81 | 71,904 | -0.25(-1.55%) |
Nov 26, 2012 | 16.16 | 16.29 | 15.90 | 16.05 | 87,774 | -0.19(-1.19%) |
Nov 23, 2012 | 15.86 | 16.27 | 15.83 | 16.25 | 54,812 | +0.42(+2.68%) |
Nov 21, 2012 | 15.76 | 15.85 | 15.57 | 15.82 | 46,620 | +0.13(+0.82%) |
Nov 20, 2012 | 15.91 | 15.91 | 15.36 | 15.69 | 206,700 | -0.38(-2.35%) |
Nov 19, 2012 | 15.76 | 16.07 | 15.72 | 16.07 | 189,694 | +0.46(+2.95%) |
Nov 16, 2012 | 15.72 | 15.79 | 15.35 | 15.61 | 81,508 | -0.15(-0.93%) |
Nov 15, 2012 | 16.06 | 16.11 | 15.62 | 15.76 | 120,566 | -0.34(-2.12%) |
Nov 14, 2012 | 16.58 | 16.71 | 16.01 | 16.10 | 141,330 | -0.50(-3.00%) |
Nov 13, 2012 | 16.58 | 16.83 | 16.58 | 16.60 | 120,273 | -0.02(-0.11%) |
Nov 12, 2012 | 17.02 | 17.02 | 16.62 | 16.62 | 106,376 | -0.09(-0.55%) |
Nov 09, 2012 | 16.86 | 16.99 | 16.58 | 16.71 | 87,284 | -0.24(-1.41%) |
Nov 08, 2012 | 17.30 | 17.32 | 16.63 | 16.95 | 127,492 | -0.15(-0.86%) |
Nov 07, 2012 | 18.18 | 18.18 | 16.77 | 17.09 | 289,238 | -1.34(-7.25%) |
Nov 06, 2012 | 17.84 | 18.47 | 17.73 | 18.43 | 154,777 | +0.70(+3.95%) |
Nov 05, 2012 | 17.79 | 17.88 | 17.62 | 17.73 | 47,094 | -0.03(-0.16%) |
Nov 02, 2012 | 17.91 | 17.91 | 17.40 | 17.76 | 75,524 | -0.06(-0.36%) |
Nov 01, 2012 | 17.52 | 17.83 | 17.52 | 17.82 | 91,201 | +0.29(+1.68%) |
Oct 31, 2012 | 17.29 | 17.65 | 17.29 | 17.53 | 71,166 | +0.21(+1.22%) |
Oct 26, 2012 | 17.28 | 17.32 | 17.32 | 17.32 | 45,709 | +0.02(+0.11%) |
Oct 25, 2012 | 17.44 | 17.49 | 17.15 | 17.30 | 33,583 | -0.01(-0.05%) |
Oct 24, 2012 | 17.28 | 17.40 | 17.18 | 17.31 | 30,488 | +0.04(+0.21%) |
Oct 23, 2012 | 17.05 | 17.33 | 16.92 | 17.27 | 49,721 | +0.01(+0.05%) |
Oct 19, 2012 | 18.02 | 18.02 | 17.14 | 17.26 | 226,388 | -0.85(-4.68%) |
Oct 18, 2012 | 18.13 | 18.26 | 17.93 | 18.11 | 55,216 | -0.04(-0.20%) |
Oct 17, 2012 | 18.04 | 18.15 | 18.03 | 18.14 | 25,126 | +0.11(+0.61%) |
Oct 16, 2012 | 18.08 | 18.28 | 17.71 | 18.03 | 74,593 | +0.02(+0.10%) |
Oct 15, 2012 | 17.54 | 18.14 | 17.54 | 18.02 | 36,511 | +0.47(+2.68%) |
Oct 12, 2012 | 17.91 | 17.93 | 17.50 | 17.55 | 61,157 | -0.41(-2.26%) |
Oct 11, 2012 | 17.94 | 18.08 | 17.79 | 17.95 | 35,185 | +0.11(+0.62%) |
Oct 10, 2012 | 17.63 | 17.90 | 17.52 | 17.84 | 35,061 | +0.24(+1.36%) |
Oct 09, 2012 | 17.49 | 17.61 | 17.37 | 17.60 | 57,818 | +0.11(+0.63%) |
Oct 08, 2012 | 17.51 | 17.65 | 17.41 | 17.49 | 28,529 | -0.07(-0.42%) |
Oct 05, 2012 | 17.33 | 17.72 | 17.24 | 17.56 | 38,859 | +0.26(+1.49%) |
Oct 04, 2012 | 17.21 | 17.33 | 17.11 | 17.31 | 66,410 | +0.18(+1.02%) |
Oct 03, 2012 | 17.13 | 17.36 | 16.98 | 17.13 | 52,185 | +0.03(+0.16%) |
Oct 02, 2012 | 17.17 | 17.18 | 16.84 | 17.10 | 73,930 | -0.01(-0.05%) |
Oct 01, 2012 | 17.34 | 17.57 | 17.09 | 17.11 | 54,793 | -0.16(-0.91%) |
Sep 28, 2012 | 17.44 | 17.44 | 17.15 | 17.27 | 41,659 | -0.25(-1.42%) |
Sep 27, 2012 | 17.16 | 17.68 | 17.07 | 17.52 | 138,280 | +0.40(+2.31%) |
Sep 26, 2012 | 17.57 | 17.57 | 17.09 | 17.12 | 73,471 | -0.46(-2.62%) |
Sep 25, 2012 | 17.73 | 17.93 | 17.58 | 17.58 | 91,717 | -0.17(-0.93%) |
Sep 24, 2012 | 17.55 | 17.80 | 17.43 | 17.75 | 65,120 | +0.15(+0.84%) |
Sep 21, 2012 | 17.69 | 17.69 | 17.40 | 17.60 | 125,417 | +0.10(+0.58%) |
Sep 20, 2012 | 17.36 | 17.60 | 17.32 | 17.50 | 39,490 | +0.02(+0.11%) |
Sep 19, 2012 | 17.44 | 17.60 | 17.39 | 17.48 | 65,659 | +0.05(+0.26%) |
Sep 18, 2012 | 17.56 | 17.62 | 17.36 | 17.44 | 59,835 | -0.22(-1.25%) |
Sep 17, 2012 | 17.82 | 17.83 | 17.56 | 17.66 | 38,294 | -0.23(-1.29%) |
Sep 14, 2012 | 18.05 | 18.11 | 17.70 | 17.89 | 74,252 | -0.08(-0.46%) |
Sep 13, 2012 | 17.44 | 17.99 | 17.44 | 17.97 | 76,358 | +0.52(+2.96%) |
Sep 12, 2012 | 17.65 | 17.65 | 17.25 | 17.45 | 124,988 | -0.18(-1.04%) |
Sep 11, 2012 | 17.45 | 17.66 | 17.45 | 17.64 | 44,440 | +0.18(+1.06%) |
Sep 10, 2012 | 17.36 | 17.62 | 17.32 | 17.45 | 61,216 | +0.04(+0.21%) |
Sep 07, 2012 | 17.54 | 17.59 | 17.36 | 17.42 | 51,427 | -0.05(-0.26%) |
Sep 06, 2012 | 17.35 | 17.57 | 17.23 | 17.46 | 79,642 | +0.17(+0.96%) |
Sep 05, 2012 | 17.44 | 17.60 | 17.22 | 17.30 | 73,336 | -0.12(-0.69%) |
Sep 04, 2012 | 17.46 | 17.46 | 17.03 | 17.42 | 85,840 | -0.07(-0.42%) |
Aug 31, 2012 | 18.03 | 18.10 | 17.37 | 17.49 | 129,572 | -0.43(-2.42%) |
Aug 30, 2012 | 18.14 | 18.14 | 17.87 | 17.92 | 71,097 | -0.34(-1.87%) |
Aug 29, 2012 | 18.33 | 18.43 | 18.26 | 18.26 | 59,391 | -0.15(-0.80%) |
Aug 27, 2012 | 18.62 | 18.69 | 18.34 | 18.41 | 56,019 | -0.17(-0.89%) |
Aug 24, 2012 | 18.64 | 18.91 | 18.49 | 18.58 | 68,780 | -0.14(-0.74%) |
Aug 23, 2012 | 19.01 | 19.01 | 18.58 | 18.72 | 34,886 | -0.37(-1.93%) |
Aug 22, 2012 | 19.12 | 19.26 | 18.90 | 19.08 | 67,198 | -0.08(-0.43%) |
Aug 21, 2012 | 19.24 | 19.48 | 18.99 | 19.17 | 96,537 | -0.05(-0.24%) |
Aug 20, 2012 | 18.58 | 19.30 | 18.40 | 19.21 | 145,729 | +0.60(+3.22%) |
Aug 17, 2012 | 18.31 | 18.61 | 18.04 | 18.61 | 122,689 | +0.28(+1.51%) |
Aug 16, 2012 | 18.16 | 18.37 | 17.91 | 18.34 | 58,158 | +0.15(+0.81%) |
Aug 15, 2012 | 17.84 | 18.21 | 17.74 | 18.19 | 83,187 | +0.29(+1.59%) |
Aug 14, 2012 | 17.80 | 18.02 | 17.76 | 17.91 | 58,998 | +0.05(+0.26%) |
Aug 13, 2012 | 18.03 | 18.03 | 17.56 | 17.86 | 83,898 | -0.23(-1.27%) |
Aug 10, 2012 | 18.37 | 18.37 | 18.03 | 18.09 | 60,811 | -0.35(-1.90%) |
Aug 09, 2012 | 18.31 | 18.53 | 18.12 | 18.44 | 77,967 | +0.09(+0.50%) |
Aug 08, 2012 | 18.45 | 18.45 | 18.15 | 18.35 | 87,057 | -0.20(-1.09%) |
Aug 07, 2012 | 18.70 | 18.92 | 18.49 | 18.55 | 100,549 | -0.10(-0.54%) |
Aug 06, 2012 | 18.33 | 18.68 | 18.23 | 18.65 | 129,624 | +0.37(+2.01%) |
Aug 03, 2012 | 18.37 | 18.59 | 18.17 | 18.28 | 233,383 | +0.18(+1.02%) |
Aug 02, 2012 | 17.01 | 18.71 | 16.55 | 18.10 | 345,248 | +1.91(+11.81%) |
Aug 01, 2012 | 16.51 | 17.01 | 16.19 | 16.19 | 239,569 | -0.36(-2.17%) |
Jul 31, 2012 | 16.48 | 16.70 | 16.43 | 16.55 | 255,433 | +0.04(+0.22%) |
Jul 30, 2012 | 16.53 | 16.61 | 16.44 | 16.51 | 124,588 | -0.02(-0.11%) |
Jul 27, 2012 | 16.57 | 16.57 | 16.20 | 16.53 | 133,043 | +0.09(+0.56%) |
Jul 26, 2012 | 16.57 | 16.67 | 16.31 | 16.44 | 75,948 | +0.12(+0.73%) |
Jul 25, 2012 | 16.52 | 16.62 | 16.26 | 16.32 | 130,670 | -0.16(-0.95%) |
Jul 24, 2012 | 16.89 | 17.00 | 16.42 | 16.47 | 120,818 | -0.41(-2.45%) |
Jul 23, 2012 | 16.91 | 17.07 | 16.83 | 16.89 | 151,316 | -0.20(-1.18%) |
Jul 20, 2012 | 17.27 | 17.43 | 17.01 | 17.09 | 193,737 | -0.29(-1.69%) |
Jul 19, 2012 | 17.69 | 17.70 | 17.34 | 17.38 | 88,096 | -0.26(-1.46%) |
Jul 18, 2012 | 17.67 | 17.83 | 17.56 | 17.64 | 81,411 | +0.00(+0.00%) |
Jul 17, 2012 | 17.82 | 17.96 | 17.61 | 17.64 | 178,059 | -0.14(-0.78%) |
Jul 16, 2012 | 17.61 | 17.92 | 17.47 | 17.78 | 159,328 | +0.07(+0.42%) |
Jul 13, 2012 | 17.64 | 17.81 | 17.64 | 17.70 | 68,192 | +0.10(+0.57%) |
Jul 12, 2012 | 17.31 | 17.71 | 17.31 | 17.60 | 157,950 | +0.12(+0.68%) |
Jul 11, 2012 | 17.30 | 17.58 | 17.27 | 17.48 | 121,327 | +0.19(+1.12%) |
Jul 10, 2012 | 17.78 | 17.85 | 17.01 | 17.29 | 192,776 | -0.47(-2.64%) |
Jul 09, 2012 | 18.93 | 18.93 | 17.32 | 17.76 | 332,097 | -1.42(-7.43%) |
Jul 06, 2012 | 19.28 | 19.41 | 19.12 | 19.18 | 73,447 | -0.27(-1.37%) |
Jul 05, 2012 | 19.67 | 19.68 | 19.39 | 19.45 | 76,404 | -0.23(-1.17%) |
Jul 03, 2012 | 19.76 | 19.76 | 19.56 | 19.68 | 78,287 | -0.06(-0.28%) |
Jul 02, 2012 | 19.66 | 19.74 | 19.33 | 19.74 | 216,018 | +0.07(+0.37%) |
Jun 29, 2012 | 19.60 | 19.66 | 19.40 | 19.66 | 79,443 | +0.48(+2.49%) |
Jun 28, 2012 | 19.21 | 19.32 | 18.88 | 19.18 | 169,729 | -0.18(-0.95%) |
Jun 27, 2012 | 19.42 | 19.83 | 19.26 | 19.37 | 181,993 | -0.04(-0.19%) |
Jun 26, 2012 | 19.53 | 19.57 | 19.24 | 19.40 | 78,813 | -0.10(-0.52%) |
Jun 25, 2012 | 19.62 | 19.71 | 19.33 | 19.51 | 77,341 | -0.41(-2.08%) |
Jun 22, 2012 | 19.31 | 20.06 | 19.31 | 19.92 | 272,411 | +0.76(+3.98%) |
Jun 21, 2012 | 19.20 | 19.45 | 18.95 | 19.16 | 170,423 | -0.07(-0.38%) |
Jun 20, 2012 | 19.18 | 19.25 | 18.89 | 19.23 | 90,843 | +0.02(+0.10%) |
Jun 19, 2012 | 19.06 | 19.27 | 18.90 | 19.21 | 94,513 | +0.29(+1.56%) |
Jun 18, 2012 | 19.58 | 19.58 | 18.47 | 18.92 | 277,652 | -0.82(-4.15%) |
Jun 15, 2012 | 19.31 | 19.79 | 19.06 | 19.74 | 156,005 | +0.44(+2.29%) |
Jun 14, 2012 | 18.94 | 19.48 | 18.85 | 19.29 | 139,968 | +0.49(+2.59%) |
Jun 13, 2012 | 18.91 | 19.01 | 18.67 | 18.81 | 95,410 | -0.15(-0.78%) |
Jun 12, 2012 | 18.71 | 18.98 | 18.29 | 18.95 | 112,324 | +0.28(+1.48%) |
Jun 11, 2012 | 19.32 | 19.32 | 18.68 | 18.68 | 137,470 | -0.42(-2.21%) |
Jun 08, 2012 | 19.06 | 19.18 | 18.82 | 19.10 | 58,928 | +0.01(+0.05%) |
Jun 07, 2012 | 19.57 | 19.76 | 19.05 | 19.09 | 147,657 | -0.25(-1.28%) |
Jun 06, 2012 | 18.75 | 19.40 | 18.65 | 19.34 | 102,920 | +0.72(+3.85%) |
Jun 05, 2012 | 18.38 | 18.71 | 18.33 | 18.62 | 60,453 | +0.19(+1.05%) |
Jun 04, 2012 | 18.24 | 18.49 | 18.17 | 18.43 | 105,500 | +0.22(+1.21%) |
Jun 01, 2012 | 18.31 | 18.52 | 18.15 | 18.21 | 80,969 | -0.46(-2.46%) |
May 31, 2012 | 18.49 | 18.82 | 18.29 | 18.67 | 245,213 | +0.18(+0.99%) |
May 30, 2012 | 18.69 | 18.74 | 18.45 | 18.49 | 77,869 | -0.31(-1.66%) |
May 29, 2012 | 18.83 | 18.92 | 18.64 | 18.80 | 108,040 | +0.10(+0.54%) |
May 25, 2012 | 18.81 | 18.98 | 18.54 | 18.70 | 64,072 | -0.16(-0.83%) |
May 24, 2012 | 18.92 | 18.95 | 18.52 | 18.85 | 83,634 | -0.06(-0.29%) |
May 23, 2012 | 18.75 | 19.01 | 18.47 | 18.91 | 121,925 | -0.06(-0.34%) |
May 22, 2012 | 19.23 | 19.30 | 18.83 | 18.97 | 155,011 | -0.22(-1.15%) |
May 21, 2012 | 19.06 | 19.27 | 18.79 | 19.19 | 161,529 | +0.15(+0.77%) |
May 18, 2012 | 19.03 | 19.14 | 18.86 | 19.05 | 173,424 | +0.03(+0.14%) |
May 17, 2012 | 19.04 | 19.37 | 18.94 | 19.02 | 217,689 | -0.02(-0.10%) |
May 16, 2012 | 19.44 | 19.58 | 19.01 | 19.04 | 191,979 | -0.40(-2.08%) |
May 15, 2012 | 20.14 | 20.26 | 19.14 | 19.44 | 269,323 | -0.74(-3.68%) |
May 14, 2012 | 19.45 | 20.40 | 19.45 | 20.18 | 297,078 | +0.62(+3.19%) |
May 11, 2012 | 19.23 | 19.63 | 19.18 | 19.56 | 235,965 | +0.26(+1.33%) |
May 10, 2012 | 19.17 | 19.42 | 19.06 | 19.30 | 308,148 | +0.32(+1.69%) |
May 09, 2012 | 19.60 | 20.18 | 18.87 | 18.98 | 714,589 | +1.39(+7.93%) |
May 08, 2012 | 17.30 | 17.61 | 17.16 | 17.59 | 191,016 | +0.15(+0.84%) |
May 07, 2012 | 17.16 | 17.48 | 16.92 | 17.44 | 164,213 | +0.22(+1.28%) |
May 04, 2012 | 17.73 | 17.83 | 17.20 | 17.22 | 133,434 | -0.60(-3.35%) |
May 03, 2012 | 18.07 | 18.26 | 17.73 | 17.82 | 164,662 | -0.31(-1.72%) |
May 02, 2012 | 18.19 | 18.28 | 18.01 | 18.13 | 135,540 | -0.17(-0.95%) |
May 01, 2012 | 18.13 | 18.72 | 18.02 | 18.30 | 204,935 | +0.17(+0.91%) |
Apr 30, 2012 | 17.95 | 18.22 | 17.80 | 18.14 | 206,636 | +0.22(+1.23%) |
Apr 27, 2012 | 17.73 | 18.02 | 17.66 | 17.92 | 170,210 | +0.26(+1.45%) |
Apr 26, 2012 | 17.15 | 17.72 | 17.12 | 17.66 | 144,548 | +0.43(+2.50%) |
Apr 25, 2012 | 17.06 | 17.35 | 16.90 | 17.23 | 118,548 | +0.46(+2.74%) |
Apr 24, 2012 | 16.57 | 16.77 | 16.49 | 16.77 | 94,603 | +0.15(+0.88%) |
Apr 23, 2012 | 16.56 | 16.69 | 16.33 | 16.62 | 181,577 | -0.11(-0.66%) |
Apr 20, 2012 | 16.87 | 16.97 | 16.67 | 16.73 | 77,040 | +0.04(+0.22%) |
Apr 19, 2012 | 16.70 | 16.86 | 16.41 | 16.70 | 138,645 | -0.03(-0.16%) |
Apr 18, 2012 | 16.86 | 16.88 | 16.65 | 16.72 | 109,226 | -0.17(-0.98%) |
Apr 17, 2012 | 16.83 | 16.99 | 16.79 | 16.89 | 114,499 | +0.21(+1.27%) |
Apr 16, 2012 | 16.68 | 16.82 | 16.61 | 16.68 | 291,221 | +0.14(+0.83%) |
Apr 13, 2012 | 16.86 | 16.86 | 16.50 | 16.54 | 102,498 | -0.40(-2.38%) |
Apr 12, 2012 | 16.83 | 17.07 | 16.80 | 16.95 | 97,912 | +0.13(+0.76%) |
Apr 11, 2012 | 16.84 | 16.93 | 16.73 | 16.82 | 130,550 | +0.11(+0.66%) |
Apr 10, 2012 | 17.25 | 17.25 | 16.62 | 16.71 | 202,500 | -0.56(-3.24%) |
Apr 09, 2012 | 17.50 | 17.52 | 17.16 | 17.27 | 143,147 | -0.48(-2.69%) |
Apr 05, 2012 | 17.82 | 17.90 | 17.61 | 17.74 | 248,474 | -0.23(-1.28%) |
Apr 04, 2012 | 18.43 | 18.44 | 17.94 | 17.97 | 160,490 | -0.59(-3.16%) |
Apr 03, 2012 | 18.45 | 18.73 | 18.45 | 18.56 | 221,171 | +0.09(+0.50%) |
Apr 02, 2012 | 18.46 | 18.64 | 18.25 | 18.47 | 153,465 | -0.02(-0.10%) |
Mar 30, 2012 | 19.17 | 19.17 | 18.49 | 18.49 | 279,264 | -0.55(-2.89%) |
Mar 29, 2012 | 19.15 | 19.21 | 18.67 | 19.04 | 176,352 | -0.26(-1.33%) |
Mar 28, 2012 | 19.17 | 19.30 | 19.01 | 19.29 | 178,758 | +0.16(+0.81%) |
Mar 27, 2012 | 19.12 | 19.19 | 19.05 | 19.14 | 169,196 | -0.01(-0.05%) |
Mar 26, 2012 | 18.94 | 19.31 | 18.94 | 19.15 | 251,021 | +0.39(+2.10%) |
Mar 23, 2012 | 18.72 | 18.83 | 18.57 | 18.75 | 93,693 | +0.06(+0.34%) |
Mar 22, 2012 | 18.64 | 18.69 | 18.50 | 18.69 | 149,386 | -0.07(-0.39%) |
Mar 21, 2012 | 18.92 | 18.92 | 18.68 | 18.76 | 163,523 | -0.13(-0.68%) |
Mar 20, 2012 | 18.94 | 19.05 | 18.85 | 18.89 | 139,017 | -0.17(-0.91%) |
Mar 19, 2012 | 18.91 | 19.19 | 18.91 | 19.06 | 277,590 | +0.24(+1.27%) |
Mar 16, 2012 | 18.50 | 18.99 | 18.48 | 18.83 | 282,432 | +0.34(+1.84%) |
Mar 15, 2012 | 18.50 | 18.57 | 18.26 | 18.49 | 126,963 | +0.01(+0.05%) |
Mar 14, 2012 | 18.27 | 18.53 | 18.25 | 18.48 | 145,245 | +0.23(+1.26%) |
Mar 13, 2012 | 18.17 | 18.26 | 17.96 | 18.25 | 119,117 | +0.17(+0.96%) |
Mar 12, 2012 | 18.34 | 18.34 | 17.90 | 18.07 | 86,736 | -0.28(-1.55%) |
Mar 09, 2012 | 18.20 | 18.59 | 18.08 | 18.36 | 126,680 | +0.21(+1.16%) |
Mar 08, 2012 | 18.08 | 18.19 | 17.76 | 18.15 | 85,259 | +0.16(+0.87%) |
Mar 07, 2012 | 17.92 | 18.03 | 17.72 | 17.99 | 102,471 | +0.11(+0.62%) |
Mar 06, 2012 | 17.84 | 18.00 | 17.81 | 17.88 | 174,387 | -0.13(-0.71%) |
Mar 05, 2012 | 17.75 | 18.07 | 17.41 | 18.01 | 198,138 | +0.26(+1.45%) |
Mar 02, 2012 | 18.17 | 18.21 | 17.63 | 17.75 | 255,020 | -0.40(-2.22%) |
Mar 01, 2012 | 18.62 | 18.65 | 18.11 | 18.16 | 195,425 | -0.41(-2.22%) |
Feb 29, 2012 | 18.35 | 18.98 | 18.21 | 18.57 | 488,650 | +0.31(+1.71%) |
Feb 28, 2012 | 18.26 | 18.30 | 18.03 | 18.26 | 339,434 | +0.03(+0.15%) |
Feb 27, 2012 | 18.18 | 18.27 | 17.95 | 18.23 | 234,311 | -0.06(-0.35%) |
Feb 24, 2012 | 17.55 | 18.35 | 17.44 | 18.29 | 324,172 | +0.70(+3.96%) |
Feb 23, 2012 | 16.99 | 17.83 | 16.20 | 17.60 | 366,860 | +0.86(+5.15%) |
Feb 22, 2012 | 16.62 | 16.90 | 16.53 | 16.73 | 332,704 | +0.09(+0.55%) |
Feb 21, 2012 | 16.46 | 16.75 | 16.32 | 16.64 | 224,127 | +0.32(+1.97%) |
Feb 17, 2012 | 16.33 | 16.46 | 16.17 | 16.32 | 140,000 | +0.05(+0.34%) |
Feb 16, 2012 | 15.85 | 16.35 | 15.79 | 16.27 | 109,756 | +0.32(+2.01%) |
Feb 15, 2012 | 16.06 | 16.13 | 15.83 | 15.95 | 149,618 | -0.08(-0.52%) |
Feb 14, 2012 | 15.79 | 16.03 | 15.65 | 16.03 | 299,921 | +0.20(+1.28%) |
Feb 13, 2012 | 15.80 | 15.93 | 15.67 | 15.83 | 165,106 | +0.13(+0.82%) |
Feb 10, 2012 | 15.57 | 15.71 | 15.34 | 15.70 | 131,182 | -0.03(-0.17%) |
Feb 09, 2012 | 15.47 | 15.75 | 15.33 | 15.72 | 165,944 | +0.27(+1.72%) |
Feb 08, 2012 | 15.44 | 15.59 | 15.24 | 15.46 | 162,915 | +0.03(+0.18%) |
Feb 07, 2012 | 15.32 | 15.50 | 15.22 | 15.43 | 258,523 | +0.06(+0.42%) |
Feb 06, 2012 | 15.21 | 15.39 | 15.06 | 15.37 | 228,548 | +0.08(+0.54%) |
Feb 03, 2012 | 15.11 | 15.33 | 14.90 | 15.28 | 222,920 | +0.38(+2.52%) |
Feb 02, 2012 | 15.00 | 15.19 | 14.69 | 14.91 | 279,848 | -0.17(-1.10%) |