Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.94 | 15.03 | 14.76 | 15.03 | 228,421 | +0.14(+0.96%) |
Nov 29, 2012 | 14.90 | 14.96 | 14.83 | 14.88 | 70,221 | +0.06(+0.40%) |
Nov 28, 2012 | 14.65 | 14.90 | 14.65 | 14.82 | 112,805 | +0.23(+1.58%) |
Nov 27, 2012 | 14.64 | 14.64 | 14.43 | 14.59 | 87,851 | -0.05(-0.32%) |
Nov 26, 2012 | 14.67 | 14.73 | 14.56 | 14.64 | 122,989 | -0.11(-0.77%) |
Nov 23, 2012 | 14.82 | 14.82 | 14.53 | 14.75 | 70,918 | +0.05(+0.35%) |
Nov 21, 2012 | 14.75 | 14.84 | 14.61 | 14.70 | 87,574 | -0.11(-0.76%) |
Nov 20, 2012 | 14.70 | 14.86 | 14.63 | 14.81 | 116,930 | +0.02(+0.17%) |
Nov 19, 2012 | 14.70 | 14.82 | 14.68 | 14.79 | 111,586 | +0.12(+0.79%) |
Nov 16, 2012 | 14.78 | 14.78 | 14.47 | 14.67 | 234,329 | -0.15(-1.01%) |
Nov 15, 2012 | 14.37 | 14.84 | 14.36 | 14.82 | 185,999 | +0.43(+3.01%) |
Nov 14, 2012 | 14.48 | 14.59 | 14.33 | 14.39 | 75,451 | -0.00(-0.02%) |
Nov 13, 2012 | 14.57 | 14.62 | 14.34 | 14.39 | 44,066 | -0.23(-1.55%) |
Nov 12, 2012 | 14.56 | 14.69 | 14.56 | 14.62 | 27,734 | +0.11(+0.73%) |
Nov 09, 2012 | 14.57 | 14.73 | 14.51 | 14.51 | 111,562 | -0.19(-1.32%) |
Nov 08, 2012 | 14.71 | 14.77 | 14.61 | 14.71 | 72,353 | -0.05(-0.37%) |
Nov 07, 2012 | 14.70 | 14.82 | 14.52 | 14.76 | 79,913 | -0.02(-0.15%) |
Nov 06, 2012 | 14.74 | 14.89 | 14.59 | 14.78 | 182,006 | -0.11(-0.73%) |
Nov 05, 2012 | 14.88 | 15.04 | 14.77 | 14.89 | 172,717 | -0.02(-0.13%) |
Nov 02, 2012 | 14.86 | 15.00 | 14.85 | 14.91 | 70,257 | +0.05(+0.32%) |
Nov 01, 2012 | 14.70 | 14.92 | 14.70 | 14.86 | 35,342 | +0.14(+0.94%) |
Oct 31, 2012 | 14.73 | 15.00 | 14.66 | 14.73 | 245,503 | +0.19(+1.32%) |
Oct 26, 2012 | 14.43 | 14.53 | 14.53 | 14.53 | 64,247 | +0.09(+0.63%) |
Oct 25, 2012 | 14.39 | 14.65 | 14.39 | 14.44 | 97,854 | +0.00(+0.02%) |
Oct 24, 2012 | 14.49 | 14.68 | 14.19 | 14.44 | 149,996 | -0.03(-0.22%) |
Oct 23, 2012 | 14.50 | 14.59 | 14.34 | 14.47 | 61,245 | -0.06(-0.41%) |
Oct 19, 2012 | 14.77 | 14.79 | 14.42 | 14.53 | 166,791 | -0.33(-2.24%) |
Oct 18, 2012 | 14.70 | 15.02 | 14.65 | 14.86 | 260,826 | +0.13(+0.86%) |
Oct 17, 2012 | 14.61 | 14.79 | 14.60 | 14.74 | 183,579 | +0.12(+0.83%) |
Oct 16, 2012 | 14.60 | 14.62 | 14.52 | 14.62 | 162,204 | +0.09(+0.64%) |
Oct 15, 2012 | 14.49 | 14.56 | 14.44 | 14.52 | 29,265 | +0.03(+0.23%) |
Oct 12, 2012 | 14.52 | 14.60 | 14.41 | 14.49 | 116,107 | -0.06(-0.42%) |
Oct 11, 2012 | 14.53 | 14.66 | 14.53 | 14.55 | 85,365 | +0.09(+0.60%) |
Oct 10, 2012 | 14.47 | 14.58 | 14.41 | 14.46 | 230,936 | -0.01(-0.06%) |
Oct 09, 2012 | 14.49 | 14.60 | 14.41 | 14.47 | 65,658 | -0.04(-0.25%) |
Oct 08, 2012 | 14.49 | 14.63 | 14.43 | 14.51 | 85,731 | -0.01(-0.06%) |
Oct 05, 2012 | 14.57 | 14.63 | 14.41 | 14.52 | 137,501 | -0.02(-0.11%) |
Oct 04, 2012 | 14.21 | 14.62 | 14.20 | 14.53 | 188,071 | +0.39(+2.73%) |
Oct 03, 2012 | 14.01 | 14.18 | 14.01 | 14.15 | 127,096 | +0.21(+1.54%) |
Oct 02, 2012 | 13.91 | 13.98 | 13.91 | 13.93 | 147,739 | +0.03(+0.19%) |
Oct 01, 2012 | 13.87 | 13.98 | 13.79 | 13.91 | 219,084 | +0.02(+0.12%) |
Sep 28, 2012 | 13.83 | 13.96 | 13.81 | 13.89 | 327,074 | -0.02(-0.11%) |
Sep 27, 2012 | 13.99 | 14.08 | 13.87 | 13.90 | 259,968 | +0.13(+0.92%) |
Sep 26, 2012 | 13.61 | 13.86 | 13.57 | 13.78 | 347,218 | +0.14(+1.04%) |
Sep 25, 2012 | 13.48 | 13.72 | 13.48 | 13.64 | 571,058 | +0.11(+0.83%) |
Sep 24, 2012 | 13.32 | 13.63 | 13.32 | 13.53 | 396,731 | +0.15(+1.10%) |
Sep 21, 2012 | 13.68 | 13.88 | 13.38 | 13.38 | 829,003 | -0.32(-2.32%) |
Sep 20, 2012 | 13.80 | 13.84 | 13.68 | 13.70 | 169,265 | -0.06(-0.42%) |
Sep 19, 2012 | 13.91 | 13.91 | 13.74 | 13.75 | 207,033 | -0.09(-0.61%) |
Sep 18, 2012 | 13.92 | 14.00 | 13.81 | 13.84 | 124,748 | -0.12(-0.83%) |
Sep 17, 2012 | 13.99 | 14.01 | 13.94 | 13.96 | 54,868 | -0.06(-0.44%) |
Sep 14, 2012 | 14.23 | 14.23 | 13.69 | 14.02 | 593,130 | -0.31(-2.15%) |
Sep 13, 2012 | 14.37 | 14.37 | 14.14 | 14.33 | 114,612 | -0.05(-0.32%) |
Sep 12, 2012 | 14.73 | 14.73 | 14.23 | 14.37 | 226,883 | -0.04(-0.29%) |
Sep 11, 2012 | 14.22 | 14.41 | 14.18 | 14.41 | 176,884 | +0.24(+1.69%) |
Sep 10, 2012 | 14.06 | 14.29 | 14.06 | 14.17 | 176,152 | -0.00(-0.01%) |
Sep 07, 2012 | 14.04 | 14.22 | 14.04 | 14.18 | 113,513 | +0.24(+1.76%) |
Sep 06, 2012 | 14.01 | 14.11 | 13.93 | 13.93 | 288,441 | +0.04(+0.25%) |
Sep 05, 2012 | 13.89 | 13.98 | 13.82 | 13.90 | 97,956 | -0.01(-0.06%) |
Sep 04, 2012 | 13.97 | 14.03 | 13.82 | 13.90 | 179,112 | -0.13(-0.91%) |
Aug 31, 2012 | 13.94 | 14.10 | 13.78 | 14.03 | 102,898 | +0.23(+1.69%) |
Aug 30, 2012 | 13.88 | 13.88 | 13.73 | 13.80 | 54,598 | -0.07(-0.54%) |
Aug 29, 2012 | 14.01 | 14.01 | 13.83 | 13.87 | 81,402 | +0.05(+0.39%) |
Aug 27, 2012 | 13.89 | 13.93 | 13.76 | 13.82 | 66,469 | -0.14(-0.98%) |
Aug 24, 2012 | 13.94 | 14.12 | 13.92 | 13.96 | 69,537 | +0.02(+0.14%) |
Aug 23, 2012 | 13.88 | 14.06 | 13.88 | 13.94 | 74,190 | +0.03(+0.20%) |
Aug 22, 2012 | 13.97 | 14.10 | 13.86 | 13.91 | 93,501 | -0.09(-0.68%) |
Aug 21, 2012 | 14.04 | 14.09 | 13.97 | 14.00 | 61,533 | -0.03(-0.24%) |
Aug 20, 2012 | 14.12 | 14.12 | 13.98 | 14.04 | 284,808 | +0.01(+0.05%) |
Aug 17, 2012 | 13.95 | 14.13 | 13.92 | 14.03 | 112,205 | +0.16(+1.15%) |
Aug 16, 2012 | 13.76 | 13.89 | 13.67 | 13.87 | 141,710 | +0.07(+0.54%) |
Aug 15, 2012 | 13.84 | 13.87 | 13.70 | 13.80 | 62,458 | -0.00(-0.02%) |
Aug 14, 2012 | 13.92 | 13.92 | 13.72 | 13.80 | 27,692 | -0.12(-0.86%) |
Aug 13, 2012 | 13.94 | 13.97 | 13.66 | 13.92 | 382,465 | -0.06(-0.43%) |
Aug 10, 2012 | 14.16 | 14.16 | 13.90 | 13.98 | 222,596 | -0.19(-1.33%) |
Aug 09, 2012 | 14.22 | 14.24 | 14.05 | 14.17 | 85,833 | -0.02(-0.16%) |
Aug 08, 2012 | 14.15 | 14.26 | 14.02 | 14.19 | 87,568 | +0.05(+0.39%) |
Aug 07, 2012 | 14.27 | 14.29 | 14.04 | 14.14 | 62,830 | -0.01(-0.11%) |
Aug 06, 2012 | 14.20 | 14.24 | 14.02 | 14.15 | 58,441 | +0.00(+0.00%) |
Aug 03, 2012 | 13.79 | 14.17 | 13.79 | 14.15 | 80,111 | +0.51(+3.75%) |
Aug 02, 2012 | 13.91 | 13.91 | 13.62 | 13.64 | 80,555 | -0.33(-2.38%) |
Aug 01, 2012 | 14.42 | 14.50 | 13.85 | 13.97 | 163,056 | -0.26(-1.80%) |
Jul 31, 2012 | 14.04 | 14.43 | 14.04 | 14.23 | 91,561 | +0.10(+0.72%) |
Jul 30, 2012 | 14.06 | 14.35 | 14.06 | 14.13 | 131,209 | -0.03(-0.20%) |
Jul 27, 2012 | 13.97 | 14.18 | 13.83 | 14.16 | 269,113 | +0.24(+1.71%) |
Jul 26, 2012 | 13.91 | 14.07 | 13.76 | 13.92 | 147,715 | +0.16(+1.19%) |
Jul 25, 2012 | 13.91 | 13.92 | 13.67 | 13.75 | 68,654 | -0.09(-0.69%) |
Jul 24, 2012 | 13.90 | 13.93 | 13.70 | 13.85 | 47,951 | -0.12(-0.89%) |
Jul 23, 2012 | 14.03 | 14.03 | 13.81 | 13.97 | 32,255 | -0.21(-1.51%) |
Jul 20, 2012 | 14.27 | 14.27 | 14.15 | 14.19 | 139,050 | -0.05(-0.37%) |
Jul 19, 2012 | 14.26 | 14.31 | 14.19 | 14.24 | 50,719 | +0.02(+0.15%) |
Jul 18, 2012 | 14.01 | 14.24 | 14.01 | 14.22 | 42,901 | +0.13(+0.96%) |
Jul 17, 2012 | 14.12 | 14.22 | 13.98 | 14.09 | 89,268 | +0.12(+0.85%) |
Jul 16, 2012 | 13.99 | 14.05 | 13.94 | 13.97 | 39,713 | -0.10(-0.71%) |
Jul 13, 2012 | 13.86 | 14.11 | 13.86 | 14.07 | 72,335 | +0.24(+1.75%) |
Jul 12, 2012 | 14.01 | 14.01 | 13.72 | 13.83 | 100,388 | -0.18(-1.31%) |
Jul 11, 2012 | 13.82 | 14.06 | 13.82 | 14.01 | 57,786 | +0.09(+0.68%) |
Jul 10, 2012 | 14.00 | 14.22 | 13.78 | 13.91 | 54,556 | -0.07(-0.50%) |
Jul 09, 2012 | 13.89 | 14.04 | 13.87 | 13.98 | 50,299 | +0.00(+0.01%) |
Jul 06, 2012 | 14.07 | 14.07 | 13.76 | 13.98 | 53,343 | -0.09(-0.66%) |
Jul 05, 2012 | 14.47 | 14.47 | 13.90 | 14.08 | 123,001 | -0.20(-1.38%) |
Jul 03, 2012 | 14.15 | 14.29 | 14.08 | 14.27 | 83,527 | +0.15(+1.06%) |
Jul 02, 2012 | 13.86 | 14.15 | 13.86 | 14.12 | 98,580 | +0.05(+0.36%) |
Jun 29, 2012 | 13.98 | 14.12 | 13.83 | 14.07 | 173,066 | +0.43(+3.16%) |
Jun 28, 2012 | 13.66 | 13.73 | 13.52 | 13.64 | 203,028 | -0.04(-0.30%) |
Jun 27, 2012 | 13.66 | 13.75 | 13.61 | 13.68 | 174,134 | +0.10(+0.77%) |
Jun 26, 2012 | 13.48 | 13.66 | 13.47 | 13.58 | 221,305 | +0.08(+0.57%) |
Jun 25, 2012 | 13.74 | 13.77 | 13.40 | 13.50 | 114,162 | -0.32(-2.31%) |
Jun 22, 2012 | 13.69 | 13.87 | 13.45 | 13.82 | 119,266 | +0.11(+0.84%) |
Jun 21, 2012 | 13.84 | 13.98 | 13.66 | 13.71 | 173,762 | -0.25(-1.78%) |
Jun 20, 2012 | 13.85 | 14.14 | 13.73 | 13.95 | 298,660 | +0.16(+1.18%) |
Jun 19, 2012 | 13.57 | 13.86 | 13.57 | 13.79 | 206,159 | +0.26(+1.93%) |
Jun 18, 2012 | 13.48 | 13.65 | 13.39 | 13.53 | 139,301 | -0.05(-0.39%) |
Jun 15, 2012 | 13.64 | 13.70 | 13.16 | 13.58 | 383,381 | -0.02(-0.17%) |
Jun 14, 2012 | 13.63 | 13.71 | 13.49 | 13.61 | 174,107 | +0.03(+0.23%) |
Jun 13, 2012 | 13.32 | 13.68 | 13.32 | 13.57 | 249,249 | +0.07(+0.53%) |
Jun 12, 2012 | 13.49 | 13.72 | 13.37 | 13.50 | 118,732 | +0.05(+0.38%) |
Jun 11, 2012 | 13.90 | 13.95 | 13.40 | 13.45 | 135,985 | -0.31(-2.22%) |
Jun 08, 2012 | 13.71 | 13.88 | 13.47 | 13.76 | 252,497 | +0.05(+0.38%) |
Jun 07, 2012 | 13.76 | 13.97 | 13.63 | 13.71 | 374,858 | +0.11(+0.84%) |
Jun 06, 2012 | 13.47 | 13.78 | 13.44 | 13.59 | 126,068 | +0.13(+1.00%) |
Jun 05, 2012 | 13.37 | 13.53 | 13.27 | 13.46 | 155,685 | +0.16(+1.19%) |
Jun 04, 2012 | 13.43 | 13.48 | 13.26 | 13.30 | 210,974 | -0.13(-0.95%) |
Jun 01, 2012 | 13.34 | 13.46 | 13.31 | 13.43 | 54,046 | -0.08(-0.57%) |
May 31, 2012 | 13.58 | 13.58 | 13.28 | 13.50 | 162,862 | +0.12(+0.93%) |
May 30, 2012 | 13.57 | 13.57 | 13.35 | 13.38 | 148,044 | -0.27(-1.98%) |
May 29, 2012 | 13.76 | 13.90 | 13.49 | 13.65 | 233,354 | -0.09(-0.65%) |
May 25, 2012 | 13.62 | 13.80 | 13.58 | 13.74 | 76,787 | +0.14(+1.00%) |
May 24, 2012 | 13.72 | 13.81 | 13.44 | 13.60 | 131,972 | -0.24(-1.76%) |
May 23, 2012 | 13.68 | 13.87 | 13.35 | 13.85 | 161,026 | +0.05(+0.34%) |
May 22, 2012 | 13.99 | 14.07 | 13.72 | 13.80 | 107,494 | -0.18(-1.26%) |
May 21, 2012 | 13.77 | 13.97 | 13.68 | 13.97 | 28,026 | +0.19(+1.41%) |
May 18, 2012 | 14.11 | 14.11 | 13.70 | 13.78 | 119,252 | -0.13(-0.91%) |
May 17, 2012 | 14.23 | 14.23 | 13.81 | 13.91 | 124,129 | -0.36(-2.54%) |
May 16, 2012 | 14.64 | 14.64 | 14.17 | 14.27 | 249,940 | -0.18(-1.28%) |
May 15, 2012 | 14.77 | 14.81 | 14.41 | 14.45 | 117,258 | -0.40(-2.66%) |
May 14, 2012 | 14.91 | 14.96 | 14.83 | 14.85 | 110,271 | -0.27(-1.79%) |
May 11, 2012 | 15.11 | 15.28 | 15.04 | 15.12 | 68,956 | -0.12(-0.82%) |
May 10, 2012 | 15.15 | 15.38 | 15.09 | 15.25 | 149,304 | +0.18(+1.19%) |
May 09, 2012 | 15.12 | 15.17 | 14.99 | 15.07 | 78,372 | -0.14(-0.90%) |
May 08, 2012 | 15.20 | 15.26 | 15.09 | 15.20 | 112,033 | -0.12(-0.76%) |
May 07, 2012 | 15.19 | 15.37 | 15.19 | 15.32 | 126,692 | +0.10(+0.67%) |
May 04, 2012 | 15.19 | 15.28 | 15.11 | 15.22 | 121,565 | +0.03(+0.18%) |
May 03, 2012 | 15.25 | 15.27 | 15.06 | 15.19 | 122,691 | -0.08(-0.55%) |
May 02, 2012 | 15.15 | 15.41 | 15.15 | 15.27 | 115,349 | +0.05(+0.34%) |
May 01, 2012 | 15.19 | 15.57 | 15.19 | 15.22 | 95,790 | -0.08(-0.53%) |
Apr 30, 2012 | 15.37 | 15.37 | 15.17 | 15.30 | 67,518 | -0.12(-0.78%) |
Apr 27, 2012 | 15.31 | 15.42 | 15.14 | 15.42 | 66,662 | +0.17(+1.14%) |
Apr 26, 2012 | 15.16 | 15.30 | 15.10 | 15.25 | 130,332 | +0.12(+0.81%) |
Apr 25, 2012 | 15.22 | 15.22 | 15.05 | 15.13 | 311,377 | -0.00(-0.03%) |
Apr 24, 2012 | 15.10 | 15.21 | 15.08 | 15.13 | 86,154 | +0.06(+0.38%) |
Apr 23, 2012 | 15.05 | 15.15 | 14.79 | 15.08 | 138,659 | -0.20(-1.31%) |
Apr 20, 2012 | 15.13 | 15.28 | 15.13 | 15.27 | 42,985 | +0.22(+1.49%) |
Apr 19, 2012 | 15.00 | 15.11 | 14.90 | 15.05 | 90,657 | +0.08(+0.57%) |
Apr 18, 2012 | 15.00 | 15.06 | 14.88 | 14.97 | 106,863 | -0.21(-1.41%) |
Apr 17, 2012 | 15.04 | 15.20 | 15.02 | 15.18 | 115,741 | +0.16(+1.04%) |
Apr 16, 2012 | 15.18 | 15.19 | 15.00 | 15.02 | 132,633 | -0.17(-1.10%) |
Apr 13, 2012 | 15.25 | 15.25 | 15.12 | 15.19 | 139,191 | -0.21(-1.37%) |
Apr 12, 2012 | 15.05 | 15.40 | 15.05 | 15.40 | 129,727 | +0.34(+2.27%) |
Apr 11, 2012 | 15.10 | 15.19 | 15.01 | 15.06 | 87,745 | +0.01(+0.10%) |
Apr 10, 2012 | 15.22 | 15.25 | 14.94 | 15.04 | 86,503 | -0.16(-1.03%) |
Apr 09, 2012 | 14.99 | 15.29 | 14.99 | 15.20 | 70,663 | -0.03(-0.21%) |
Apr 05, 2012 | 15.27 | 15.37 | 15.19 | 15.23 | 157,894 | -0.08(-0.52%) |
Apr 04, 2012 | 15.35 | 15.40 | 15.26 | 15.31 | 75,716 | -0.20(-1.29%) |
Apr 03, 2012 | 15.56 | 15.56 | 15.34 | 15.51 | 291,053 | -0.06(-0.38%) |
Apr 02, 2012 | 15.72 | 15.72 | 15.32 | 15.57 | 141,620 | +0.06(+0.36%) |
Mar 30, 2012 | 15.64 | 15.64 | 15.37 | 15.52 | 123,670 | +0.03(+0.19%) |
Mar 29, 2012 | 15.25 | 15.51 | 15.16 | 15.49 | 115,680 | +0.12(+0.79%) |
Mar 28, 2012 | 15.32 | 15.40 | 15.11 | 15.37 | 89,347 | -0.08(-0.51%) |
Mar 27, 2012 | 15.44 | 15.57 | 15.34 | 15.44 | 55,068 | -0.16(-1.04%) |
Mar 26, 2012 | 15.49 | 15.64 | 15.43 | 15.61 | 113,330 | +0.19(+1.22%) |
Mar 23, 2012 | 15.19 | 15.50 | 15.04 | 15.42 | 245,664 | +0.16(+1.04%) |
Mar 22, 2012 | 15.49 | 15.50 | 15.07 | 15.26 | 192,602 | -0.17(-1.08%) |
Mar 21, 2012 | 15.50 | 15.50 | 15.18 | 15.43 | 198,672 | -0.17(-1.07%) |
Mar 20, 2012 | 15.06 | 15.77 | 15.06 | 15.59 | 1,000,231 | +0.34(+2.23%) |
Mar 19, 2012 | 15.08 | 15.27 | 14.95 | 15.25 | 184,300 | +0.15(+1.01%) |
Mar 16, 2012 | 15.50 | 15.50 | 15.09 | 15.10 | 123,210 | -0.35(-2.29%) |
Mar 15, 2012 | 15.49 | 15.49 | 15.28 | 15.45 | 92,204 | -0.05(-0.34%) |
Mar 14, 2012 | 15.35 | 15.68 | 15.28 | 15.51 | 193,040 | +0.11(+0.73%) |
Mar 13, 2012 | 15.15 | 15.42 | 15.15 | 15.40 | 112,226 | +0.33(+2.21%) |
Mar 12, 2012 | 15.02 | 15.16 | 15.02 | 15.06 | 52,649 | -0.03(-0.20%) |
Mar 09, 2012 | 14.91 | 15.09 | 14.91 | 15.09 | 118,938 | +0.10(+0.67%) |
Mar 08, 2012 | 14.91 | 15.07 | 14.88 | 14.99 | 87,977 | +0.22(+1.48%) |
Mar 07, 2012 | 14.63 | 14.85 | 14.63 | 14.77 | 57,409 | +0.11(+0.72%) |
Mar 06, 2012 | 14.75 | 14.86 | 14.56 | 14.67 | 120,991 | -0.24(-1.59%) |
Mar 05, 2012 | 14.91 | 14.97 | 14.80 | 14.90 | 81,449 | -0.07(-0.44%) |
Mar 02, 2012 | 15.03 | 15.03 | 14.91 | 14.97 | 69,550 | -0.14(-0.96%) |
Mar 01, 2012 | 15.02 | 15.12 | 14.96 | 15.12 | 74,927 | +0.09(+0.61%) |
Feb 29, 2012 | 15.07 | 15.18 | 14.96 | 15.02 | 147,046 | -0.08(-0.55%) |
Feb 28, 2012 | 14.95 | 15.16 | 14.95 | 15.11 | 91,117 | +0.20(+1.32%) |
Feb 27, 2012 | 14.80 | 15.09 | 14.75 | 14.91 | 59,755 | +0.09(+0.64%) |
Feb 24, 2012 | 14.95 | 15.02 | 14.80 | 14.82 | 114,692 | -0.07(-0.44%) |
Feb 23, 2012 | 15.06 | 15.09 | 14.84 | 14.88 | 145,940 | -0.22(-1.45%) |
Feb 22, 2012 | 14.89 | 15.12 | 14.70 | 15.10 | 402,047 | +0.20(+1.35%) |
Feb 21, 2012 | 15.01 | 15.06 | 14.89 | 14.90 | 71,412 | -0.12(-0.80%) |
Feb 17, 2012 | 14.75 | 15.02 | 14.60 | 15.02 | 93,736 | +0.36(+2.46%) |
Feb 16, 2012 | 14.51 | 14.73 | 14.46 | 14.66 | 40,985 | +0.16(+1.10%) |
Feb 15, 2012 | 14.42 | 14.50 | 14.38 | 14.50 | 166,928 | +0.21(+1.44%) |
Feb 14, 2012 | 14.35 | 14.35 | 14.23 | 14.29 | 46,871 | -0.15(-1.02%) |
Feb 13, 2012 | 14.42 | 14.49 | 14.28 | 14.44 | 51,810 | +0.08(+0.57%) |
Feb 10, 2012 | 14.55 | 14.55 | 14.31 | 14.36 | 59,304 | -0.24(-1.62%) |
Feb 09, 2012 | 14.63 | 14.74 | 14.51 | 14.60 | 114,317 | +0.03(+0.23%) |
Feb 08, 2012 | 14.40 | 14.67 | 14.40 | 14.56 | 122,847 | +0.12(+0.82%) |
Feb 07, 2012 | 14.37 | 14.47 | 14.29 | 14.45 | 100,651 | -0.05(-0.35%) |
Feb 06, 2012 | 14.69 | 14.72 | 14.37 | 14.50 | 202,142 | -0.41(-2.77%) |
Feb 03, 2012 | 14.83 | 14.99 | 14.72 | 14.91 | 510,848 | +0.16(+1.06%) |
Feb 02, 2012 | 14.44 | 14.90 | 14.44 | 14.75 | 546,513 | +0.26(+1.77%) |
Feb 01, 2012 | 14.21 | 14.73 | 14.21 | 14.50 | 203,077 | +0.36(+2.51%) |
Jan 31, 2012 | 14.20 | 14.29 | 13.89 | 14.14 | 300,658 | +0.03(+0.23%) |
Jan 30, 2012 | 14.24 | 14.24 | 14.07 | 14.11 | 48,415 | -0.24(-1.64%) |
Jan 27, 2012 | 14.16 | 14.34 | 14.16 | 14.34 | 51,193 | +0.13(+0.93%) |
Jan 26, 2012 | 14.09 | 14.36 | 14.09 | 14.21 | 107,389 | +0.04(+0.29%) |
Jan 25, 2012 | 14.02 | 14.20 | 14.01 | 14.17 | 91,975 | -0.01(-0.06%) |
Jan 24, 2012 | 14.32 | 14.32 | 14.11 | 14.18 | 54,269 | -0.15(-1.08%) |
Jan 23, 2012 | 14.32 | 14.37 | 14.22 | 14.33 | 46,280 | +0.02(+0.13%) |
Jan 20, 2012 | 13.97 | 14.32 | 13.93 | 14.31 | 190,281 | +0.41(+2.94%) |
Jan 19, 2012 | 14.05 | 14.09 | 13.82 | 13.91 | 83,381 | -0.04(-0.28%) |
Jan 18, 2012 | 13.66 | 13.98 | 13.66 | 13.95 | 163,572 | +0.40(+2.96%) |
Jan 17, 2012 | 13.50 | 13.97 | 13.50 | 13.54 | 167,418 | +0.11(+0.83%) |
Jan 13, 2012 | 13.41 | 13.43 | 13.29 | 13.43 | 68,005 | -0.10(-0.72%) |
Jan 12, 2012 | 13.58 | 13.62 | 13.43 | 13.53 | 110,701 | -0.05(-0.37%) |
Jan 11, 2012 | 13.36 | 13.58 | 13.34 | 13.58 | 94,537 | +0.25(+1.89%) |
Jan 10, 2012 | 13.53 | 13.56 | 13.33 | 13.33 | 97,314 | -0.00(-0.04%) |
Jan 09, 2012 | 13.52 | 13.53 | 13.26 | 13.33 | 144,198 | -0.07(-0.50%) |
Jan 06, 2012 | 13.33 | 13.59 | 13.30 | 13.40 | 247,475 | +0.19(+1.43%) |
Jan 05, 2012 | 13.52 | 13.52 | 13.20 | 13.21 | 159,803 | -0.29(-2.14%) |
Jan 04, 2012 | 13.27 | 13.53 | 13.27 | 13.50 | 166,178 | +0.64(+4.98%) |
Dec 30, 2011 | 12.85 | 12.98 | 12.76 | 12.86 | 172,954 | +0.02(+0.12%) |
Dec 29, 2011 | 12.62 | 12.94 | 12.62 | 12.85 | 365,931 | +0.35(+2.79%) |
Dec 28, 2011 | 12.62 | 12.69 | 12.49 | 12.50 | 211,111 | -0.20(-1.60%) |
Dec 27, 2011 | 12.74 | 12.74 | 12.46 | 12.70 | 93,323 | -0.15(-1.14%) |
Dec 23, 2011 | 12.60 | 12.97 | 12.54 | 12.85 | 299,095 | +0.05(+0.41%) |
Dec 21, 2011 | 12.69 | 12.85 | 12.61 | 12.79 | 78,341 | +0.06(+0.44%) |
Dec 20, 2011 | 12.49 | 12.84 | 12.49 | 12.74 | 209,115 | +0.36(+2.90%) |
Dec 19, 2011 | 12.64 | 12.70 | 12.25 | 12.38 | 317,960 | -0.29(-2.26%) |
Dec 16, 2011 | 12.51 | 12.76 | 12.43 | 12.66 | 201,932 | +0.32(+2.63%) |
Dec 15, 2011 | 12.63 | 13.06 | 12.29 | 12.34 | 202,759 | -0.25(-1.95%) |
Dec 14, 2011 | 12.60 | 12.65 | 12.34 | 12.59 | 344,657 | -0.01(-0.05%) |
Dec 13, 2011 | 12.60 | 12.88 | 12.50 | 12.59 | 373,762 | +0.03(+0.24%) |
Dec 12, 2011 | 12.68 | 12.68 | 12.41 | 12.56 | 255,751 | -0.15(-1.15%) |
Dec 09, 2011 | 12.57 | 12.85 | 12.50 | 12.71 | 501,403 | +0.05(+0.37%) |
Dec 08, 2011 | 12.67 | 12.89 | 12.58 | 12.66 | 419,190 | -0.08(-0.61%) |
Dec 07, 2011 | 12.03 | 12.83 | 12.03 | 12.74 | 559,258 | +0.61(+5.03%) |
Dec 06, 2011 | 12.03 | 12.21 | 11.95 | 12.13 | 1,269,910 | +0.02(+0.13%) |
Dec 05, 2011 | 12.64 | 12.64 | 12.05 | 12.11 | 409,548 | -0.30(-2.38%) |
Dec 02, 2011 | 12.53 | 12.53 | 12.12 | 12.41 | 337,944 | -0.08(-0.65%) |