Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.49 | 21.49 | 21.20 | 21.20 | 16,529 | -0.21(-0.97%) |
Jan 30, 2013 | 21.42 | 21.60 | 21.40 | 21.41 | 6,563 | -0.50(-2.29%) |
Jan 29, 2013 | 21.78 | 21.91 | 21.71 | 21.91 | 1,591 | +0.12(+0.56%) |
Jan 28, 2013 | 21.76 | 21.87 | 21.71 | 21.79 | 11,080 | +0.50(+2.35%) |
Jan 25, 2013 | 21.66 | 21.66 | 21.26 | 21.29 | 13,699 | -0.67(-3.06%) |
Jan 24, 2013 | 22.05 | 22.17 | 21.93 | 21.96 | 11,106 | -0.17(-0.77%) |
Jan 23, 2013 | 22.28 | 22.28 | 22.07 | 22.13 | 3,789 | -0.25(-1.10%) |
Jan 22, 2013 | 22.42 | 22.52 | 22.37 | 22.37 | 6,757 | +0.10(+0.47%) |
Jan 18, 2013 | 22.19 | 22.31 | 22.17 | 22.27 | 5,739 | +0.04(+0.17%) |
Jan 17, 2013 | 22.33 | 22.35 | 22.11 | 22.23 | 13,789 | -0.03(-0.13%) |
Jan 16, 2013 | 22.18 | 22.32 | 22.15 | 22.26 | 5,622 | +0.23(+1.03%) |
Jan 15, 2013 | 21.93 | 22.03 | 21.78 | 22.03 | 6,733 | +0.23(+1.04%) |
Jan 14, 2013 | 21.79 | 21.88 | 21.69 | 21.81 | 6,222 | +0.61(+2.85%) |
Jan 11, 2013 | 21.29 | 21.29 | 21.07 | 21.20 | 6,805 | -0.33(-1.54%) |
Jan 10, 2013 | 21.33 | 21.66 | 21.33 | 21.53 | 16,167 | +1.21(+5.95%) |
Jan 09, 2013 | 19.97 | 20.32 | 19.85 | 20.32 | 14,667 | +0.72(+3.66%) |
Jan 08, 2013 | 19.58 | 19.60 | 19.50 | 19.60 | 3,365 | +0.02(+0.10%) |
Jan 07, 2013 | 19.49 | 19.66 | 19.46 | 19.59 | 14,667 | +0.09(+0.49%) |
Jan 04, 2013 | 19.32 | 19.55 | 19.32 | 19.49 | 3,397 | +0.06(+0.29%) |
Jan 03, 2013 | 19.31 | 19.45 | 19.25 | 19.43 | 13,006 | -0.04(-0.19%) |
Jan 02, 2013 | 19.47 | 19.47 | 19.01 | 19.47 | 8,603 | +0.46(+2.44%) |
Dec 31, 2012 | 18.64 | 19.07 | 18.64 | 19.01 | 16,819 | +0.39(+2.08%) |
Dec 28, 2012 | 18.35 | 18.69 | 18.35 | 18.62 | 11,455 | +0.05(+0.25%) |
Dec 27, 2012 | 18.43 | 18.67 | 18.43 | 18.57 | 10,971 | -0.12(-0.66%) |
Dec 26, 2012 | 18.56 | 18.89 | 18.56 | 18.70 | 33,293 | +0.11(+0.61%) |
Dec 24, 2012 | 18.66 | 18.81 | 18.35 | 18.58 | 91,464 | +0.39(+2.13%) |
Dec 21, 2012 | 19.05 | 19.19 | 18.20 | 18.20 | 302,911 | -1.22(-6.28%) |
Dec 20, 2012 | 19.55 | 19.58 | 19.28 | 19.42 | 19,423 | -0.11(-0.58%) |
Dec 19, 2012 | 19.43 | 19.54 | 19.36 | 19.53 | 19,001 | +0.20(+1.03%) |
Dec 18, 2012 | 19.08 | 19.50 | 19.00 | 19.33 | 42,232 | +0.02(+0.10%) |
Dec 17, 2012 | 19.18 | 19.33 | 19.07 | 19.31 | 32,890 | +1.20(+6.63%) |
Dec 14, 2012 | 18.15 | 18.21 | 17.99 | 18.11 | 40,583 | +0.57(+3.23%) |
Dec 13, 2012 | 17.82 | 17.82 | 17.52 | 17.54 | 11,854 | +0.06(+0.32%) |
Dec 12, 2012 | 17.59 | 17.63 | 17.47 | 17.49 | 12,637 | +0.47(+2.78%) |
Dec 11, 2012 | 17.17 | 17.18 | 17.01 | 17.01 | 10,535 | -0.55(-3.12%) |
Dec 10, 2012 | 17.57 | 17.63 | 17.49 | 17.56 | 37,309 | +0.74(+4.38%) |
Dec 07, 2012 | 16.83 | 17.00 | 16.79 | 16.83 | 12,981 | +0.43(+2.59%) |
Dec 06, 2012 | 16.22 | 16.40 | 16.16 | 16.40 | 5,548 | +0.14(+0.87%) |
Dec 05, 2012 | 16.02 | 16.38 | 16.02 | 16.26 | 17,376 | +0.34(+2.14%) |
Dec 04, 2012 | 15.80 | 16.08 | 15.79 | 15.92 | 13,816 | -0.39(-2.38%) |
Nov 30, 2012 | 16.09 | 16.32 | 16.04 | 16.31 | 7,636 | +0.26(+1.65%) |
Nov 29, 2012 | 16.07 | 16.07 | 15.96 | 16.04 | 7,472 | -0.19(-1.17%) |
Nov 28, 2012 | 16.09 | 16.31 | 16.09 | 16.23 | 21,485 | +0.16(+1.00%) |
Nov 27, 2012 | 16.14 | 16.16 | 16.05 | 16.07 | 4,501 | -0.34(-2.07%) |
Nov 26, 2012 | 16.45 | 16.48 | 16.38 | 16.41 | 10,731 | -0.55(-3.23%) |
Nov 23, 2012 | 16.47 | 16.96 | 16.47 | 16.96 | 12,412 | +0.96(+6.03%) |
Nov 21, 2012 | 15.89 | 16.04 | 15.85 | 15.99 | 12,247 | +0.05(+0.30%) |
Nov 20, 2012 | 16.02 | 16.08 | 15.95 | 15.95 | 12,970 | -0.59(-3.54%) |
Nov 19, 2012 | 16.34 | 16.57 | 16.30 | 16.53 | 20,691 | +0.47(+2.94%) |
Nov 16, 2012 | 16.09 | 16.23 | 15.99 | 16.06 | 8,137 | +0.25(+1.55%) |
Nov 15, 2012 | 15.96 | 16.07 | 15.81 | 15.81 | 7,413 | -0.21(-1.30%) |
Nov 14, 2012 | 16.38 | 16.38 | 15.93 | 16.02 | 22,883 | +0.00(+0.00%) |
Nov 13, 2012 | 16.05 | 16.16 | 15.89 | 16.02 | 12,690 | -0.57(-3.42%) |
Nov 12, 2012 | 16.57 | 16.65 | 16.46 | 16.59 | 8,168 | +0.20(+1.21%) |
Nov 09, 2012 | 16.14 | 16.40 | 16.14 | 16.39 | 15,953 | +0.42(+2.60%) |
Nov 08, 2012 | 16.01 | 16.14 | 15.86 | 15.97 | 11,373 | +0.00(+0.00%) |
Nov 07, 2012 | 16.70 | 16.73 | 15.97 | 15.97 | 22,222 | -1.04(-6.11%) |
Nov 06, 2012 | 17.18 | 17.20 | 16.97 | 17.01 | 19,398 | -0.62(-3.54%) |
Nov 05, 2012 | 17.69 | 17.69 | 17.47 | 17.64 | 29,735 | +0.64(+3.78%) |
Nov 02, 2012 | 17.23 | 17.28 | 17.00 | 17.00 | 22,367 | +0.22(+1.30%) |
Nov 01, 2012 | 16.52 | 16.78 | 16.39 | 16.78 | 35,562 | +0.58(+3.56%) |
Oct 31, 2012 | 16.48 | 16.54 | 16.20 | 16.20 | 8,613 | -0.02(-0.12%) |
Oct 26, 2012 | 16.32 | 16.22 | 16.22 | 16.22 | 17,984 | -0.62(-3.70%) |
Oct 25, 2012 | 16.77 | 16.88 | 16.73 | 16.84 | 34,296 | +0.49(+3.01%) |
Oct 24, 2012 | 16.39 | 16.41 | 16.30 | 16.35 | 23,055 | +0.46(+2.91%) |
Oct 23, 2012 | 15.89 | 15.93 | 15.79 | 15.89 | 12,400 | -0.17(-1.06%) |
Oct 19, 2012 | 16.25 | 16.25 | 15.95 | 16.06 | 15,373 | -0.01(-0.06%) |
Oct 18, 2012 | 16.03 | 16.07 | 15.91 | 16.07 | 8,800 | -0.10(-0.64%) |
Oct 17, 2012 | 16.03 | 16.17 | 15.99 | 16.17 | 13,591 | +0.25(+1.54%) |
Oct 16, 2012 | 15.79 | 16.05 | 15.79 | 15.93 | 10,160 | +0.28(+1.81%) |
Oct 15, 2012 | 15.49 | 15.64 | 15.48 | 15.64 | 9,063 | +0.33(+2.16%) |
Oct 12, 2012 | 15.41 | 15.45 | 15.28 | 15.31 | 9,210 | +0.09(+0.62%) |
Oct 11, 2012 | 15.14 | 15.28 | 15.08 | 15.22 | 15,396 | +0.22(+1.45%) |
Oct 10, 2012 | 14.93 | 15.06 | 14.82 | 15.00 | 6,893 | -0.08(-0.50%) |
Oct 09, 2012 | 15.34 | 15.34 | 15.08 | 15.08 | 15,495 | -0.31(-2.03%) |
Oct 08, 2012 | 15.48 | 15.48 | 15.33 | 15.39 | 13,803 | +0.19(+1.24%) |
Oct 05, 2012 | 15.22 | 15.35 | 15.20 | 15.20 | 16,182 | +0.26(+1.77%) |
Oct 04, 2012 | 14.85 | 15.08 | 14.85 | 14.93 | 28,929 | +0.38(+2.60%) |
Oct 03, 2012 | 14.43 | 14.66 | 14.43 | 14.56 | 12,935 | +0.09(+0.65%) |
Oct 02, 2012 | 14.35 | 14.48 | 14.23 | 14.46 | 11,546 | +0.13(+0.92%) |
Oct 01, 2012 | 14.37 | 14.51 | 14.21 | 14.33 | 15,851 | -0.03(-0.20%) |
Sep 28, 2012 | 14.27 | 14.41 | 14.23 | 14.36 | 14,447 | +0.24(+1.67%) |
Sep 27, 2012 | 14.07 | 14.24 | 14.01 | 14.12 | 21,779 | +0.23(+1.63%) |
Sep 26, 2012 | 14.04 | 14.07 | 13.89 | 13.89 | 9,397 | -0.40(-2.78%) |
Sep 25, 2012 | 14.48 | 14.59 | 14.29 | 14.29 | 13,274 | -0.03(-0.20%) |
Sep 24, 2012 | 14.50 | 14.60 | 14.02 | 14.32 | 44,894 | -0.19(-1.30%) |
Sep 21, 2012 | 14.79 | 14.79 | 14.37 | 14.51 | 27,266 | -0.33(-2.23%) |
Sep 20, 2012 | 14.89 | 14.97 | 14.76 | 14.84 | 22,426 | +0.14(+0.96%) |
Sep 19, 2012 | 14.65 | 14.74 | 14.58 | 14.70 | 22,703 | +0.27(+1.90%) |
Sep 18, 2012 | 14.48 | 14.55 | 14.36 | 14.42 | 19,480 | +0.17(+1.19%) |
Sep 17, 2012 | 14.12 | 14.25 | 13.98 | 14.25 | 20,383 | -0.22(-1.50%) |
Sep 14, 2012 | 14.41 | 14.59 | 14.37 | 14.47 | 25,070 | -0.29(-1.98%) |
Sep 13, 2012 | 14.51 | 14.97 | 14.41 | 14.76 | 26,340 | -0.14(-0.95%) |
Sep 12, 2012 | 14.59 | 14.93 | 14.54 | 14.91 | 27,467 | +0.64(+4.51%) |
Sep 05, 2012 | 14.26 | 14.26 | 14.26 | 14.26 | 0 | +0.00(+0.00%) |
Sep 04, 2012 | 14.47 | 14.26 | 14.26 | 14.26 | 289 | -0.14(-0.98%) |
Aug 31, 2012 | 14.32 | 14.42 | 14.32 | 14.41 | 11,112 | +0.12(+0.86%) |
Aug 30, 2012 | 14.53 | 14.53 | 14.17 | 14.28 | 17,413 | -0.18(-1.24%) |
Aug 29, 2012 | 14.47 | 14.64 | 14.35 | 14.46 | 15,228 | -0.64(-4.25%) |
Aug 27, 2012 | 15.22 | 15.22 | 14.92 | 15.10 | 19,533 | -0.24(-1.54%) |
Aug 24, 2012 | 15.29 | 15.43 | 15.29 | 15.34 | 11,972 | +0.25(+1.63%) |
Aug 23, 2012 | 15.30 | 15.40 | 15.10 | 15.10 | 24,676 | -0.39(-2.50%) |
Aug 22, 2012 | 15.53 | 15.55 | 15.36 | 15.48 | 10,884 | -0.42(-2.62%) |
Aug 21, 2012 | 15.99 | 15.99 | 15.75 | 15.90 | 15,240 | -0.20(-1.23%) |
Aug 20, 2012 | 15.92 | 16.10 | 15.88 | 16.10 | 6,805 | +0.27(+1.73%) |
Aug 17, 2012 | 16.02 | 16.03 | 15.82 | 15.82 | 13,881 | -0.45(-2.79%) |
Aug 16, 2012 | 16.10 | 16.28 | 16.04 | 16.28 | 11,954 | -0.12(-0.75%) |
Aug 15, 2012 | 16.31 | 16.40 | 16.17 | 16.40 | 8,277 | -0.05(-0.29%) |
Aug 14, 2012 | 16.61 | 16.66 | 16.45 | 16.45 | 13,923 | +0.28(+1.75%) |
Aug 13, 2012 | 16.09 | 16.23 | 16.09 | 16.16 | 4,763 | -0.03(-0.17%) |
Aug 10, 2012 | 15.94 | 16.19 | 15.93 | 16.19 | 10,635 | +0.15(+0.94%) |
Aug 09, 2012 | 16.06 | 16.12 | 15.95 | 16.04 | 8,817 | +0.08(+0.47%) |
Aug 08, 2012 | 15.88 | 16.06 | 15.76 | 15.97 | 14,246 | -0.33(-2.03%) |
Aug 07, 2012 | 16.05 | 16.30 | 16.02 | 16.30 | 27,138 | -0.02(-0.12%) |
Aug 06, 2012 | 16.17 | 16.31 | 16.12 | 16.31 | 29,909 | -0.23(-1.37%) |
Aug 03, 2012 | 16.48 | 16.64 | 16.41 | 16.54 | 19,760 | +0.22(+1.33%) |
Aug 02, 2012 | 16.39 | 16.48 | 16.19 | 16.32 | 26,475 | +0.19(+1.17%) |
Aug 01, 2012 | 16.48 | 16.54 | 16.14 | 16.14 | 10,307 | -0.27(-1.67%) |
Jul 31, 2012 | 16.40 | 16.54 | 16.31 | 16.41 | 7,945 | +0.17(+1.05%) |
Jul 30, 2012 | 16.32 | 16.41 | 16.20 | 16.24 | 33,904 | -0.64(-3.81%) |
Jul 27, 2012 | 16.59 | 16.96 | 16.59 | 16.88 | 37,906 | +0.59(+3.60%) |
Jul 26, 2012 | 16.19 | 16.37 | 16.15 | 16.30 | 19,821 | +0.72(+4.61%) |
Jul 25, 2012 | 15.90 | 16.03 | 15.58 | 15.58 | 8,533 | -0.12(-0.78%) |
Jul 24, 2012 | 15.69 | 15.70 | 15.55 | 15.70 | 10,790 | +0.07(+0.42%) |
Jul 23, 2012 | 15.56 | 15.76 | 15.38 | 15.63 | 18,592 | -0.51(-3.16%) |
Jul 20, 2012 | 16.23 | 16.36 | 16.03 | 16.14 | 13,452 | -0.52(-3.12%) |
Jul 19, 2012 | 16.48 | 16.66 | 16.43 | 16.66 | 23,751 | +0.42(+2.56%) |
Jul 18, 2012 | 16.31 | 16.41 | 16.10 | 16.25 | 61,152 | -0.29(-1.77%) |
Jul 17, 2012 | 16.52 | 16.63 | 16.38 | 16.54 | 45,902 | +0.26(+1.63%) |
Jul 16, 2012 | 16.35 | 16.40 | 16.21 | 16.28 | 33,809 | +0.24(+1.47%) |
Jul 13, 2012 | 15.75 | 16.04 | 15.74 | 16.04 | 75,576 | +1.19(+8.02%) |
Jul 12, 2012 | 14.80 | 14.95 | 14.79 | 14.85 | 20,104 | +0.25(+1.68%) |
Jul 11, 2012 | 14.69 | 14.69 | 14.45 | 14.60 | 15,739 | +0.01(+0.06%) |
Jul 10, 2012 | 14.95 | 14.95 | 14.58 | 14.59 | 20,619 | -0.22(-1.47%) |
Jul 09, 2012 | 14.85 | 14.88 | 14.76 | 14.81 | 14,961 | +0.10(+0.71%) |
Jul 06, 2012 | 14.70 | 14.76 | 14.61 | 14.71 | 18,085 | +0.04(+0.26%) |
Jul 05, 2012 | 14.75 | 14.75 | 14.52 | 14.67 | 14,339 | -0.57(-3.72%) |
Jul 03, 2012 | 14.97 | 15.24 | 14.97 | 15.24 | 13,418 | +0.16(+1.07%) |
Jul 02, 2012 | 15.03 | 15.15 | 15.03 | 15.08 | 14,750 | -0.05(-0.31%) |
Jun 29, 2012 | 14.91 | 15.12 | 14.82 | 15.12 | 41,080 | +0.62(+4.30%) |
Jun 28, 2012 | 14.58 | 14.59 | 14.33 | 14.50 | 29,591 | -0.39(-2.60%) |
Jun 27, 2012 | 14.91 | 14.95 | 14.74 | 14.89 | 28,092 | -0.12(-0.82%) |
Jun 26, 2012 | 14.91 | 15.02 | 14.81 | 15.01 | 21,653 | -0.04(-0.25%) |
Jun 25, 2012 | 15.10 | 15.15 | 14.80 | 15.05 | 51,680 | +0.30(+2.05%) |
Jun 22, 2012 | 15.05 | 15.05 | 14.67 | 14.75 | 75,962 | +0.01(+0.06%) |
Jun 21, 2012 | 15.10 | 15.10 | 14.68 | 14.74 | 68,574 | +0.03(+0.19%) |
Jun 20, 2012 | 14.71 | 14.81 | 14.61 | 14.71 | 32,642 | +0.25(+1.70%) |
Jun 19, 2012 | 14.41 | 14.51 | 14.28 | 14.46 | 20,423 | +0.04(+0.26%) |
Jun 18, 2012 | 14.37 | 14.59 | 14.33 | 14.42 | 47,693 | +0.86(+6.34%) |
Jun 15, 2012 | 14.67 | 14.80 | 13.49 | 13.56 | 408,622 | -1.10(-7.48%) |
Jun 14, 2012 | 14.74 | 14.83 | 14.62 | 14.66 | 62,265 | -0.60(-3.96%) |
Jun 13, 2012 | 15.36 | 15.43 | 15.13 | 15.27 | 26,485 | -0.07(-0.43%) |
Jun 12, 2012 | 15.37 | 15.50 | 15.19 | 15.33 | 54,917 | +0.73(+4.98%) |
Jun 11, 2012 | 14.98 | 14.98 | 14.58 | 14.60 | 36,340 | +0.10(+0.72%) |
Jun 08, 2012 | 14.41 | 14.61 | 14.37 | 14.50 | 14,322 | +0.05(+0.33%) |
Jun 07, 2012 | 14.37 | 14.57 | 14.27 | 14.45 | 46,615 | +0.14(+0.99%) |
Jun 06, 2012 | 14.13 | 14.33 | 14.02 | 14.31 | 43,642 | +0.31(+2.23%) |
Jun 05, 2012 | 13.70 | 14.00 | 13.58 | 14.00 | 34,801 | +0.74(+5.56%) |
Jun 04, 2012 | 13.35 | 13.41 | 13.16 | 13.26 | 246,683 | -0.13(-0.99%) |
Jun 01, 2012 | 13.60 | 13.80 | 13.31 | 13.39 | 103,088 | -0.09(-0.63%) |
May 31, 2012 | 13.47 | 13.53 | 13.28 | 13.48 | 31,677 | -0.34(-2.46%) |
May 30, 2012 | 14.05 | 14.05 | 13.82 | 13.82 | 30,560 | -0.78(-5.31%) |
May 29, 2012 | 14.20 | 14.63 | 14.19 | 14.59 | 50,332 | +0.94(+6.85%) |
May 25, 2012 | 13.72 | 13.75 | 13.62 | 13.66 | 25,115 | -0.09(-0.69%) |
May 24, 2012 | 13.87 | 13.91 | 13.69 | 13.75 | 49,107 | -0.21(-1.49%) |
May 23, 2012 | 14.03 | 14.03 | 13.79 | 13.96 | 25,490 | -0.28(-1.99%) |
May 22, 2012 | 14.38 | 14.44 | 14.18 | 14.24 | 18,278 | -0.17(-1.18%) |
May 21, 2012 | 14.22 | 14.46 | 14.20 | 14.41 | 29,684 | +0.28(+2.01%) |
May 18, 2012 | 14.28 | 14.41 | 14.08 | 14.13 | 25,452 | -0.13(-0.93%) |
May 17, 2012 | 14.62 | 14.62 | 14.26 | 14.26 | 31,169 | -0.41(-2.77%) |
May 16, 2012 | 14.75 | 14.91 | 14.59 | 14.67 | 19,419 | +0.33(+2.31%) |
May 15, 2012 | 14.55 | 14.59 | 14.31 | 14.34 | 29,146 | -0.74(-4.89%) |
May 14, 2012 | 15.20 | 15.33 | 14.99 | 15.08 | 50,612 | -0.38(-2.45%) |
May 11, 2012 | 15.48 | 15.67 | 15.34 | 15.45 | 26,826 | -0.17(-1.09%) |
May 10, 2012 | 15.97 | 16.18 | 15.60 | 15.62 | 23,919 | -0.43(-2.71%) |
May 09, 2012 | 16.13 | 16.17 | 16.02 | 16.06 | 43,265 | -0.10(-0.64%) |
May 08, 2012 | 16.31 | 16.46 | 16.12 | 16.16 | 60,351 | -0.57(-3.39%) |
May 07, 2012 | 16.66 | 16.84 | 16.51 | 16.73 | 539,221 | +0.41(+2.49%) |
May 04, 2012 | 16.45 | 16.53 | 16.29 | 16.32 | 44,440 | +0.30(+1.89%) |
May 03, 2012 | 16.15 | 16.22 | 16.02 | 16.02 | 22,335 | +0.05(+0.30%) |
May 02, 2012 | 16.07 | 16.11 | 15.87 | 15.97 | 174,639 | +0.43(+2.74%) |
May 01, 2012 | 15.58 | 15.76 | 15.55 | 15.55 | 61,898 | -0.43(-2.66%) |
Apr 30, 2012 | 15.43 | 15.97 | 15.27 | 15.97 | 301,061 | +0.68(+4.45%) |
Apr 27, 2012 | 15.32 | 15.33 | 15.12 | 15.29 | 25,657 | +0.26(+1.76%) |
Apr 26, 2012 | 15.56 | 15.56 | 14.97 | 15.03 | 83,771 | -0.06(-0.38%) |
Apr 25, 2012 | 14.91 | 15.12 | 14.90 | 15.09 | 33,078 | +0.51(+3.50%) |
Apr 24, 2012 | 14.59 | 14.69 | 14.47 | 14.58 | 24,543 | +0.71(+5.11%) |
Apr 23, 2012 | 14.00 | 14.00 | 13.86 | 13.87 | 21,481 | -0.14(-1.01%) |
Apr 20, 2012 | 13.94 | 14.06 | 13.89 | 14.01 | 5,520 | +0.10(+0.75%) |
Apr 19, 2012 | 13.89 | 14.00 | 13.78 | 13.90 | 30,425 | -0.15(-1.08%) |
Apr 18, 2012 | 13.85 | 14.18 | 13.85 | 14.06 | 22,996 | +0.13(+0.95%) |
Apr 17, 2012 | 13.84 | 14.08 | 13.77 | 13.92 | 37,426 | -0.26(-1.80%) |
Apr 16, 2012 | 14.18 | 14.31 | 14.18 | 14.18 | 36,309 | -0.53(-3.60%) |
Apr 13, 2012 | 14.88 | 14.88 | 14.61 | 14.71 | 25,750 | -0.27(-1.83%) |
Apr 12, 2012 | 14.70 | 15.00 | 14.68 | 14.98 | 14,838 | +0.33(+2.26%) |
Apr 11, 2012 | 14.70 | 14.70 | 14.54 | 14.65 | 38,002 | -0.25(-1.65%) |
Apr 10, 2012 | 15.13 | 15.17 | 14.77 | 14.90 | 37,525 | -0.49(-3.19%) |
Apr 09, 2012 | 15.51 | 15.64 | 15.39 | 15.39 | 10,877 | -0.41(-2.57%) |
Apr 05, 2012 | 15.51 | 15.85 | 15.49 | 15.79 | 35,669 | +0.53(+3.47%) |
Apr 04, 2012 | 15.36 | 15.46 | 15.12 | 15.27 | 61,766 | -0.26(-1.70%) |
Apr 03, 2012 | 15.42 | 15.54 | 15.39 | 15.53 | 24,293 | -0.05(-0.30%) |
Apr 02, 2012 | 15.54 | 15.65 | 15.45 | 15.58 | 32,589 | -0.02(-0.12%) |
Mar 30, 2012 | 15.53 | 15.63 | 15.45 | 15.60 | 29,651 | +0.47(+3.12%) |
Mar 29, 2012 | 15.26 | 15.40 | 15.08 | 15.12 | 119,168 | -0.51(-3.27%) |
Mar 28, 2012 | 15.56 | 15.63 | 15.31 | 15.63 | 66,481 | -0.26(-1.66%) |
Mar 27, 2012 | 16.05 | 16.14 | 15.90 | 15.90 | 13,497 | -0.32(-1.98%) |
Mar 26, 2012 | 16.01 | 16.22 | 15.98 | 16.22 | 44,039 | +0.09(+0.59%) |
Mar 23, 2012 | 16.03 | 16.21 | 15.94 | 16.13 | 27,892 | +0.12(+0.77%) |
Mar 22, 2012 | 16.31 | 16.40 | 16.00 | 16.00 | 24,578 | -0.59(-3.53%) |
Mar 21, 2012 | 16.64 | 16.64 | 16.54 | 16.59 | 4,616 | -0.08(-0.45%) |
Mar 20, 2012 | 16.73 | 16.82 | 16.66 | 16.66 | 14,263 | -0.12(-0.73%) |
Mar 19, 2012 | 17.06 | 17.11 | 16.78 | 16.79 | 29,484 | -0.44(-2.58%) |
Mar 16, 2012 | 17.47 | 17.51 | 17.23 | 17.23 | 19,017 | -0.20(-1.14%) |
Mar 15, 2012 | 17.33 | 17.51 | 17.30 | 17.43 | 14,774 | -0.10(-0.59%) |
Mar 14, 2012 | 17.62 | 17.64 | 17.40 | 17.53 | 16,554 | -0.60(-3.28%) |
Mar 13, 2012 | 17.60 | 18.13 | 17.60 | 18.13 | 21,526 | +0.36(+2.02%) |
Mar 12, 2012 | 17.77 | 17.86 | 17.60 | 17.77 | 9,493 | -0.12(-0.69%) |
Mar 09, 2012 | 17.83 | 17.89 | 17.70 | 17.89 | 6,491 | -0.18(-0.99%) |
Mar 08, 2012 | 17.89 | 18.16 | 17.89 | 18.07 | 17,133 | +0.75(+4.31%) |
Mar 07, 2012 | 17.29 | 17.46 | 17.27 | 17.33 | 17,945 | +0.34(+2.00%) |
Mar 06, 2012 | 17.23 | 17.23 | 16.93 | 16.99 | 21,654 | -0.60(-3.39%) |
Mar 05, 2012 | 17.86 | 17.90 | 17.58 | 17.58 | 18,163 | -0.75(-4.07%) |
Mar 02, 2012 | 18.26 | 18.33 | 18.13 | 18.33 | 9,072 | +0.02(+0.10%) |
Mar 01, 2012 | 18.24 | 18.53 | 18.24 | 18.31 | 17,131 | +0.37(+2.06%) |
Feb 29, 2012 | 17.97 | 18.15 | 17.94 | 17.94 | 11,368 | +0.04(+0.21%) |
Feb 28, 2012 | 17.70 | 17.93 | 17.70 | 17.90 | 11,943 | +0.49(+2.82%) |
Feb 27, 2012 | 17.48 | 17.65 | 17.35 | 17.41 | 6,930 | -0.38(-2.13%) |
Feb 24, 2012 | 17.77 | 17.83 | 17.63 | 17.79 | 6,909 | -0.58(-3.14%) |
Feb 23, 2012 | 18.30 | 18.39 | 18.17 | 18.37 | 15,549 | -0.13(-0.72%) |
Feb 22, 2012 | 18.53 | 18.72 | 18.42 | 18.50 | 17,088 | +0.12(+0.67%) |
Feb 21, 2012 | 18.71 | 18.71 | 18.38 | 18.38 | 14,859 | +0.07(+0.36%) |
Feb 17, 2012 | 18.52 | 18.57 | 18.31 | 18.31 | 5,408 | -0.48(-2.57%) |
Feb 16, 2012 | 18.50 | 18.79 | 18.48 | 18.79 | 11,898 | +0.12(+0.66%) |
Feb 15, 2012 | 18.72 | 18.72 | 18.46 | 18.67 | 8,666 | +0.35(+1.91%) |
Feb 14, 2012 | 18.35 | 18.55 | 18.21 | 18.32 | 15,294 | -0.24(-1.27%) |
Feb 13, 2012 | 18.37 | 18.65 | 18.37 | 18.55 | 18,593 | +0.11(+0.61%) |
Feb 10, 2012 | 18.59 | 18.68 | 18.44 | 18.44 | 16,385 | -0.15(-0.81%) |
Feb 09, 2012 | 18.48 | 18.71 | 18.36 | 18.59 | 17,436 | +0.62(+3.47%) |
Feb 08, 2012 | 17.90 | 18.14 | 17.89 | 17.97 | 13,205 | +0.39(+2.20%) |
Feb 07, 2012 | 17.51 | 17.72 | 17.51 | 17.58 | 5,135 | -0.26(-1.48%) |
Feb 06, 2012 | 17.54 | 17.85 | 17.54 | 17.85 | 16,644 | -0.55(-2.98%) |
Feb 03, 2012 | 18.07 | 18.39 | 18.07 | 18.39 | 15,443 | +0.52(+2.91%) |
Feb 02, 2012 | 17.79 | 18.09 | 17.69 | 17.87 | 13,112 | +0.75(+4.36%) |