Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.71 | 16.77 | 16.63 | 16.76 | 3,190 | +0.01(+0.04%) |
Mar 27, 2013 | 16.57 | 17.08 | 16.57 | 16.75 | 77,716 | +0.03(+0.17%) |
Mar 26, 2013 | 16.75 | 17.14 | 16.64 | 16.73 | 41,283 | +0.19(+1.13%) |
Mar 25, 2013 | 16.61 | 16.78 | 16.54 | 16.54 | 36,294 | -0.19(-1.12%) |
Mar 22, 2013 | 16.92 | 16.92 | 16.64 | 16.73 | 30,464 | -0.02(-0.12%) |
Mar 21, 2013 | 16.77 | 16.79 | 16.72 | 16.75 | 70,947 | -0.11(-0.66%) |
Mar 20, 2013 | 16.84 | 16.87 | 16.82 | 16.86 | 14,968 | +0.10(+0.60%) |
Mar 19, 2013 | 16.83 | 16.84 | 16.71 | 16.76 | 7,188 | -0.04(-0.23%) |
Mar 18, 2013 | 16.95 | 16.95 | 16.80 | 16.80 | 100,889 | -0.08(-0.49%) |
Mar 15, 2013 | 17.22 | 17.22 | 16.87 | 16.88 | 13,543 | +0.00(+0.00%) |
Mar 14, 2013 | 16.83 | 16.88 | 16.83 | 16.88 | 9,291 | +0.13(+0.78%) |
Mar 13, 2013 | 16.74 | 16.87 | 16.73 | 16.75 | 3,472 | -0.03(-0.16%) |
Mar 12, 2013 | 16.87 | 17.22 | 16.67 | 16.78 | 17,881 | -0.08(-0.45%) |
Mar 11, 2013 | 17.02 | 17.02 | 16.83 | 16.85 | 7,834 | +0.07(+0.42%) |
Mar 08, 2013 | 16.75 | 16.80 | 16.75 | 16.78 | 5,996 | +0.15(+0.89%) |
Mar 06, 2013 | 16.66 | 16.63 | 16.63 | 16.63 | 1,878 | +0.08(+0.48%) |
Mar 05, 2013 | 16.49 | 16.72 | 16.38 | 16.55 | 22,646 | +0.18(+1.10%) |
Mar 04, 2013 | 16.26 | 16.51 | 16.26 | 16.37 | 24,488 | +0.06(+0.34%) |
Mar 01, 2013 | 16.32 | 16.32 | 16.31 | 16.32 | 1,148 | +0.08(+0.51%) |
Feb 28, 2013 | 16.26 | 16.26 | 16.21 | 16.24 | 4,069 | +0.06(+0.39%) |
Feb 27, 2013 | 16.08 | 16.17 | 15.99 | 16.17 | 5,719 | +0.08(+0.47%) |
Feb 26, 2013 | 16.07 | 16.23 | 16.05 | 16.10 | 8,674 | -0.19(-1.17%) |
Feb 22, 2013 | 16.28 | 16.29 | 16.28 | 16.29 | 3,525 | +0.20(+1.27%) |
Feb 21, 2013 | 16.66 | 16.66 | 15.98 | 16.08 | 11,506 | -0.08(-0.47%) |
Feb 20, 2013 | 16.22 | 16.27 | 16.16 | 16.16 | 3,528 | -0.10(-0.60%) |
Feb 19, 2013 | 16.53 | 16.53 | 16.24 | 16.26 | 7,357 | +0.15(+0.95%) |
Feb 15, 2013 | 16.23 | 16.23 | 16.10 | 16.10 | 6,038 | -0.02(-0.13%) |
Feb 14, 2013 | 16.14 | 16.15 | 16.07 | 16.12 | 3,980 | -0.07(-0.43%) |
Feb 13, 2013 | 16.20 | 16.42 | 16.17 | 16.19 | 9,823 | -0.02(-0.12%) |
Feb 12, 2013 | 16.13 | 16.21 | 16.11 | 16.21 | 16,056 | +0.14(+0.86%) |
Feb 11, 2013 | 16.26 | 16.26 | 15.94 | 16.08 | 30,012 | -0.12(-0.73%) |
Feb 08, 2013 | 16.08 | 16.19 | 15.91 | 16.19 | 13,578 | +0.23(+1.43%) |
Feb 07, 2013 | 15.92 | 16.01 | 15.91 | 15.97 | 1,803 | -0.07(-0.46%) |
Feb 06, 2013 | 16.08 | 16.08 | 15.93 | 16.04 | 8,339 | +0.18(+1.14%) |
Feb 04, 2013 | 16.45 | 16.45 | 15.85 | 15.86 | 8,998 | -0.43(-2.63%) |
Feb 01, 2013 | 16.22 | 16.31 | 16.22 | 16.29 | 5,505 | +0.16(+1.00%) |
Jan 31, 2013 | 16.19 | 16.26 | 16.12 | 16.12 | 16,828 | -0.10(-0.60%) |
Jan 30, 2013 | 16.22 | 16.33 | 16.00 | 16.22 | 6,862 | +0.01(+0.03%) |
Jan 29, 2013 | 16.75 | 16.75 | 16.17 | 16.22 | 6,490 | +0.02(+0.14%) |
Jan 28, 2013 | 17.68 | 17.68 | 16.13 | 16.19 | 5,917 | +0.02(+0.13%) |
Jan 25, 2013 | 16.50 | 16.50 | 16.10 | 16.17 | 17,267 | +0.22(+1.40%) |
Jan 24, 2013 | 15.88 | 15.95 | 15.88 | 15.95 | 2,837 | +0.12(+0.75%) |
Jan 23, 2013 | 15.82 | 15.83 | 15.81 | 15.83 | 4,147 | +0.05(+0.33%) |
Jan 22, 2013 | 16.01 | 16.01 | 15.75 | 15.78 | 12,137 | -0.24(-1.48%) |
Jan 18, 2013 | 17.54 | 17.54 | 16.00 | 16.02 | 1,884 | -0.05(-0.29%) |
Jan 17, 2013 | 15.29 | 16.09 | 15.29 | 16.06 | 25,401 | +0.23(+1.44%) |
Jan 16, 2013 | 15.84 | 15.84 | 15.83 | 15.83 | 722 | -0.09(-0.57%) |
Jan 15, 2013 | 15.79 | 15.99 | 15.79 | 15.92 | 5,657 | +0.06(+0.39%) |
Jan 14, 2013 | 16.15 | 16.15 | 15.86 | 15.86 | 6,068 | -0.31(-1.93%) |
Jan 11, 2013 | 16.07 | 16.19 | 16.07 | 16.17 | 2,417 | +0.00(+0.01%) |
Jan 10, 2013 | 16.61 | 16.61 | 15.88 | 16.17 | 8,561 | +0.47(+3.00%) |
Jan 09, 2013 | 15.64 | 15.73 | 15.64 | 15.70 | 5,112 | +0.19(+1.24%) |
Jan 08, 2013 | 15.57 | 15.57 | 15.46 | 15.51 | 5,037 | -0.10(-0.66%) |
Jan 07, 2013 | 15.88 | 15.88 | 15.50 | 15.61 | 17,007 | -0.26(-1.65%) |
Jan 04, 2013 | 15.95 | 15.95 | 15.75 | 15.88 | 9,865 | +0.03(+0.17%) |
Jan 03, 2013 | 15.76 | 16.13 | 15.58 | 15.85 | 102,411 | +0.01(+0.09%) |
Jan 02, 2013 | 15.43 | 16.05 | 15.43 | 15.83 | 187,481 | +0.57(+3.72%) |
Dec 31, 2012 | 15.22 | 15.29 | 14.90 | 15.27 | 19,919 | +0.13(+0.87%) |
Dec 28, 2012 | 15.09 | 15.25 | 15.09 | 15.13 | 277,159 | -0.01(-0.03%) |
Dec 27, 2012 | 15.02 | 15.23 | 14.93 | 15.14 | 13,767 | +0.27(+1.80%) |
Dec 26, 2012 | 15.37 | 15.37 | 14.83 | 14.87 | 18,623 | -0.43(-2.80%) |
Dec 24, 2012 | 15.31 | 15.34 | 15.09 | 15.30 | 31,593 | +0.12(+0.78%) |
Dec 21, 2012 | 15.07 | 15.47 | 15.03 | 15.18 | 19,728 | -0.08(-0.50%) |
Dec 20, 2012 | 15.26 | 15.26 | 15.26 | 15.26 | 288 | -1.53(-9.12%) |
Dec 14, 2012 | 16.61 | 16.79 | 16.79 | 16.79 | 1,011 | +0.08(+0.51%) |
Dec 13, 2012 | 16.80 | 16.80 | 16.57 | 16.71 | 3,855 | -0.05(-0.29%) |
Dec 11, 2012 | 16.87 | 16.75 | 16.75 | 16.75 | 3,467 | -0.08(-0.49%) |
Dec 10, 2012 | 16.83 | 16.85 | 16.60 | 16.84 | 14,733 | +0.24(+1.45%) |
Dec 07, 2012 | 16.61 | 16.61 | 16.60 | 16.60 | 577 | +0.13(+0.76%) |
Dec 05, 2012 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.03(+0.17%) |
Dec 04, 2012 | 16.44 | 16.44 | 16.44 | 16.44 | 456 | +0.02(+0.13%) |
Nov 30, 2012 | 17.07 | 17.07 | 16.40 | 16.42 | 2,670 | -0.03(-0.21%) |
Nov 29, 2012 | 16.46 | 16.46 | 16.46 | 16.46 | 226 | +0.10(+0.63%) |
Nov 28, 2012 | 16.35 | 16.40 | 16.35 | 16.35 | 1,011 | +0.13(+0.82%) |
Nov 27, 2012 | 16.24 | 16.24 | 16.22 | 16.22 | 680 | +0.03(+0.18%) |
Nov 26, 2012 | 16.31 | 16.31 | 16.15 | 16.19 | 4,551 | -0.16(-0.95%) |
Nov 23, 2012 | 16.35 | 16.35 | 16.35 | 16.35 | 433 | +0.25(+1.55%) |
Nov 21, 2012 | 16.10 | 16.40 | 16.10 | 16.10 | 2,979 | +0.05(+0.31%) |
Nov 19, 2012 | 16.06 | 16.05 | 16.05 | 16.05 | 1,155 | +0.55(+3.56%) |
Nov 16, 2012 | 15.74 | 15.74 | 15.49 | 15.49 | 3,034 | -0.36(-2.27%) |
Nov 13, 2012 | 15.96 | 15.85 | 15.85 | 15.85 | 1,011 | -0.10(-0.61%) |
Nov 12, 2012 | 15.95 | 15.95 | 15.95 | 15.95 | 501 | +0.02(+0.13%) |
Nov 09, 2012 | 15.84 | 15.93 | 15.84 | 15.93 | 689 | -0.03(-0.17%) |
Nov 08, 2012 | 15.96 | 15.96 | 15.96 | 15.96 | 433 | +0.13(+0.83%) |
Nov 07, 2012 | 16.03 | 16.03 | 15.75 | 15.83 | 10,291 | -0.30(-1.87%) |
Nov 04, 2012 | 16.13 | 16.13 | 16.13 | 0 | +0.00(+0.00%) | |
Nov 02, 2012 | 16.13 | 16.13 | 16.13 | 16.13 | 216 | -0.05(-0.32%) |
Nov 01, 2012 | 16.96 | 16.96 | 16.06 | 16.18 | 3,245 | -1.07(-6.18%) |
Oct 31, 2012 | 16.95 | 17.25 | 16.09 | 17.25 | 1,027 | +1.21(+7.55%) |
Oct 26, 2012 | 16.07 | 16.04 | 16.04 | 16.04 | 1,155 | -0.08(-0.51%) |
Oct 25, 2012 | 16.23 | 16.28 | 16.12 | 16.12 | 1,710 | +0.08(+0.51%) |
Oct 24, 2012 | 16.17 | 16.17 | 16.03 | 16.03 | 2,852 | -0.01(-0.04%) |
Oct 23, 2012 | 16.05 | 16.07 | 15.99 | 16.04 | 2,144 | -0.17(-1.02%) |
Oct 19, 2012 | 16.19 | 16.24 | 16.17 | 16.21 | 5,307 | -0.06(-0.38%) |
Oct 18, 2012 | 16.27 | 16.27 | 16.27 | 16.27 | 596 | -0.12(-0.76%) |
Oct 17, 2012 | 16.39 | 16.39 | 16.38 | 16.39 | 1,589 | +0.07(+0.42%) |
Oct 16, 2012 | 16.27 | 16.35 | 16.21 | 16.33 | 3,352 | +0.45(+2.84%) |
Oct 15, 2012 | 15.75 | 16.29 | 15.74 | 15.88 | 9,221 | +0.15(+0.97%) |
Oct 12, 2012 | 15.71 | 15.76 | 15.71 | 15.72 | 1,733 | -0.06(-0.39%) |
Oct 11, 2012 | 15.62 | 15.96 | 15.62 | 15.79 | 40,006 | -0.05(-0.31%) |
Oct 09, 2012 | 15.88 | 15.83 | 15.83 | 15.83 | 2,600 | -0.19(-1.21%) |
Oct 08, 2012 | 16.03 | 16.03 | 16.03 | 16.03 | 433 | -0.03(-0.17%) |
Oct 05, 2012 | 16.08 | 16.08 | 16.06 | 16.06 | 577 | -0.02(-0.13%) |
Oct 04, 2012 | 16.08 | 16.08 | 16.08 | 16.08 | 866 | +0.07(+0.43%) |
Oct 02, 2012 | 16.11 | 16.01 | 16.01 | 16.01 | 2,745 | -0.07(-0.43%) |
Oct 01, 2012 | 16.05 | 16.27 | 16.05 | 16.08 | 135,052 | +0.41(+2.61%) |
Sep 28, 2012 | 15.67 | 15.67 | 15.67 | 15.67 | 722 | -0.25(-1.57%) |
Sep 26, 2012 | 15.90 | 15.92 | 15.92 | 15.92 | 1,589 | -0.29(-1.79%) |
Sep 25, 2012 | 16.21 | 16.21 | 16.21 | 16.21 | 866 | +0.08(+0.51%) |
Sep 24, 2012 | 16.12 | 16.12 | 16.12 | 16.12 | 208 | -0.06(-0.38%) |
Sep 21, 2012 | 16.21 | 16.23 | 16.18 | 16.19 | 1,733 | +0.04(+0.25%) |
Sep 20, 2012 | 16.10 | 16.15 | 16.08 | 16.15 | 3,077 | +0.02(+0.13%) |
Sep 18, 2012 | 16.12 | 16.12 | 16.12 | 16.12 | 144 | -0.37(-2.27%) |
Sep 17, 2012 | 16.26 | 16.77 | 16.24 | 16.50 | 7,344 | +0.17(+1.02%) |
Sep 14, 2012 | 16.33 | 16.33 | 16.33 | 16.33 | 1,444 | +0.06(+0.34%) |
Sep 13, 2012 | 16.14 | 16.28 | 16.14 | 16.28 | 475 | +0.32(+2.04%) |
Sep 12, 2012 | 15.94 | 15.95 | 15.94 | 15.95 | 2,070 | +0.02(+0.13%) |
Sep 11, 2012 | 15.93 | 15.93 | 15.92 | 15.93 | 2,167 | +0.21(+1.32%) |
Sep 10, 2012 | 15.82 | 15.82 | 15.72 | 15.72 | 433 | +0.23(+1.47%) |
Sep 05, 2012 | 15.33 | 15.49 | 15.49 | 15.49 | 2,745 | -0.08(-0.54%) |
Aug 31, 2012 | 16.02 | 15.58 | 15.58 | 15.58 | 1,155 | +0.14(+0.90%) |
Aug 30, 2012 | 15.52 | 15.52 | 15.44 | 15.44 | 2,112 | -0.21(-1.33%) |
Aug 29, 2012 | 15.65 | 15.65 | 15.65 | 15.65 | 1,442 | -0.30(-1.87%) |
Aug 27, 2012 | 15.86 | 15.94 | 15.67 | 15.94 | 9,739 | +0.14(+0.88%) |
Aug 24, 2012 | 15.79 | 15.84 | 15.77 | 15.81 | 3,099 | +0.07(+0.44%) |
Aug 23, 2012 | 15.85 | 15.85 | 15.74 | 15.74 | 2,650 | -0.24(-1.47%) |
Aug 22, 2012 | 15.77 | 16.00 | 15.77 | 15.97 | 1,257 | +0.02(+0.12%) |
Aug 21, 2012 | 15.95 | 15.95 | 15.92 | 15.95 | 2,875 | +0.04(+0.24%) |
Aug 20, 2012 | 15.91 | 15.92 | 15.91 | 15.92 | 1,323 | +0.24(+1.56%) |
Aug 15, 2012 | 15.67 | 15.67 | 15.67 | 15.67 | 1,011 | -0.02(-0.15%) |
Aug 14, 2012 | 15.71 | 15.71 | 15.70 | 15.70 | 577 | -0.04(-0.24%) |
Aug 13, 2012 | 15.97 | 15.97 | 15.73 | 15.73 | 866 | -0.07(-0.42%) |
Aug 09, 2012 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.06(+0.35%) |
Aug 08, 2012 | 15.99 | 15.99 | 15.65 | 15.74 | 8,242 | +0.00(+0.00%) |
Aug 07, 2012 | 15.74 | 15.74 | 15.74 | 15.74 | 144 | +0.23(+1.47%) |
Aug 06, 2012 | 15.45 | 15.54 | 15.45 | 15.52 | 7,109 | +0.01(+0.09%) |
Aug 03, 2012 | 15.42 | 15.58 | 15.23 | 15.50 | 12,976 | +0.46(+3.04%) |
Aug 02, 2012 | 15.45 | 15.45 | 14.98 | 15.04 | 2,456 | -0.20(-1.32%) |
Aug 01, 2012 | 15.33 | 15.36 | 15.25 | 15.25 | 2,960 | +0.03(+0.18%) |
Jul 31, 2012 | 15.29 | 15.29 | 15.22 | 15.22 | 1,300 | -0.04(-0.27%) |
Jul 30, 2012 | 15.27 | 15.32 | 15.19 | 15.26 | 26,465 | -0.01(-0.09%) |
Jul 27, 2012 | 15.20 | 15.27 | 15.04 | 15.27 | 18,718 | +0.17(+1.10%) |
Jul 26, 2012 | 15.11 | 15.11 | 15.09 | 15.11 | 771 | +0.34(+2.30%) |
Jul 25, 2012 | 14.78 | 14.78 | 14.77 | 14.77 | 6,935 | -0.05(-0.33%) |
Jul 23, 2012 | 14.64 | 14.82 | 14.82 | 14.82 | 1,733 | -0.55(-3.57%) |
Jul 19, 2012 | 15.38 | 15.36 | 15.36 | 15.36 | 3,034 | +0.08(+0.55%) |
Jul 18, 2012 | 15.28 | 15.28 | 15.28 | 15.28 | 309 | +0.17(+1.14%) |
Jul 17, 2012 | 15.11 | 15.11 | 15.11 | 15.11 | 144 | -0.09(-0.59%) |
Jul 16, 2012 | 22.89 | 22.89 | 15.16 | 15.20 | 2,114 | -0.01(-0.09%) |
Jul 13, 2012 | 15.21 | 15.22 | 15.21 | 15.21 | 433 | +0.23(+1.50%) |
Jul 12, 2012 | 14.93 | 15.00 | 14.62 | 14.99 | 3,842 | -0.07(-0.44%) |
Jul 11, 2012 | 15.25 | 15.26 | 15.04 | 15.05 | 15,027 | -0.08(-0.50%) |
Jul 10, 2012 | 15.41 | 15.41 | 14.94 | 15.13 | 89,667 | -0.20(-1.31%) |
Jul 09, 2012 | 15.45 | 15.45 | 15.23 | 15.33 | 14,330 | -0.08(-0.53%) |
Jul 06, 2012 | 15.51 | 15.51 | 15.37 | 15.41 | 1,416 | -0.09(-0.60%) |
Jul 05, 2012 | 15.39 | 15.50 | 15.38 | 15.50 | 2,070 | -0.14(-0.91%) |
Jul 03, 2012 | 15.63 | 15.65 | 15.63 | 15.65 | 758 | +0.13(+0.85%) |
Jul 02, 2012 | 15.28 | 15.61 | 15.28 | 15.52 | 157,811 | +0.21(+1.36%) |
Jun 29, 2012 | 15.13 | 15.40 | 13.92 | 15.31 | 7,209 | +0.61(+4.17%) |
Jun 28, 2012 | 14.64 | 14.70 | 14.64 | 14.70 | 463 | -0.07(-0.51%) |
Jun 27, 2012 | 14.83 | 14.83 | 14.77 | 14.77 | 432 | +0.13(+0.91%) |
Jun 26, 2012 | 14.63 | 14.81 | 14.39 | 14.64 | 12,032 | +0.12(+0.86%) |
Jun 25, 2012 | 14.52 | 14.69 | 14.28 | 14.51 | 38,093 | -0.29(-1.96%) |
Jun 22, 2012 | 14.75 | 14.85 | 14.71 | 14.80 | 51,845 | +0.21(+1.42%) |
Jun 21, 2012 | 15.04 | 15.08 | 14.51 | 14.60 | 38,900 | -1.39(-8.70%) |
Jun 20, 2012 | 15.85 | 15.99 | 15.67 | 15.99 | 75,808 | +0.03(+0.17%) |
Jun 19, 2012 | 15.90 | 16.06 | 15.85 | 15.96 | 29,402 | +0.43(+2.77%) |
Jun 18, 2012 | 15.54 | 15.78 | 15.38 | 15.53 | 59,551 | -0.17(-1.11%) |
Jun 15, 2012 | 15.56 | 15.71 | 15.43 | 15.70 | 58,260 | +0.26(+1.70%) |
Jun 14, 2012 | 15.49 | 15.52 | 15.36 | 15.44 | 49,043 | -0.06(-0.36%) |
Jun 13, 2012 | 15.38 | 15.50 | 15.38 | 15.49 | 50,570 | -0.03(-0.22%) |
Jun 12, 2012 | 15.38 | 15.53 | 15.28 | 15.53 | 18,206 | +0.30(+2.00%) |
Jun 11, 2012 | 15.34 | 15.47 | 15.22 | 15.22 | 215,713 | -0.01(-0.09%) |
Jun 08, 2012 | 15.19 | 15.40 | 15.19 | 15.24 | 81,996 | -0.16(-1.03%) |
Jun 07, 2012 | 15.81 | 15.81 | 15.40 | 15.40 | 2,635,214 | -0.37(-2.37%) |
Jun 06, 2012 | 15.90 | 15.95 | 15.71 | 15.77 | 11,559 | +0.07(+0.44%) |
Jun 05, 2012 | 15.82 | 15.82 | 15.32 | 15.70 | 9,291 | +0.34(+2.21%) |
Jun 04, 2012 | 15.25 | 15.36 | 15.24 | 15.36 | 5,895 | +0.12(+0.77%) |
Jun 01, 2012 | 15.52 | 15.52 | 15.24 | 15.25 | 6,885 | -0.03(-0.18%) |
May 31, 2012 | 16.24 | 16.24 | 15.27 | 15.27 | 3,787 | -0.35(-2.26%) |
May 30, 2012 | 16.08 | 16.08 | 15.45 | 15.63 | 37,077 | -0.17(-1.09%) |
May 29, 2012 | 15.82 | 15.82 | 15.70 | 15.80 | 4,845 | +0.23(+1.47%) |
May 25, 2012 | 15.67 | 15.67 | 15.43 | 15.57 | 29,635 | -0.03(-0.19%) |
May 24, 2012 | 15.63 | 15.78 | 15.55 | 15.60 | 4,793 | +0.98(+6.69%) |
May 23, 2012 | 15.77 | 15.79 | 14.62 | 14.62 | 11,136 | -0.83(-5.37%) |
May 22, 2012 | 15.75 | 16.01 | 15.45 | 15.45 | 3,570 | -0.47(-2.96%) |
May 21, 2012 | 15.22 | 16.05 | 15.22 | 15.92 | 26,810 | +0.63(+4.10%) |
May 18, 2012 | 15.35 | 15.35 | 15.23 | 15.30 | 12,863 | -0.08(-0.55%) |
May 17, 2012 | 15.46 | 15.53 | 15.38 | 15.38 | 33,106 | -0.09(-0.60%) |
May 16, 2012 | 15.73 | 15.73 | 15.38 | 15.47 | 10,538 | -0.17(-1.06%) |
May 15, 2012 | 15.70 | 15.76 | 15.48 | 15.64 | 153,051 | -0.03(-0.22%) |
May 14, 2012 | 15.92 | 15.97 | 15.67 | 15.67 | 13,727 | -0.35(-2.20%) |
May 11, 2012 | 15.81 | 16.03 | 15.77 | 16.03 | 84,493 | +0.08(+0.52%) |
May 10, 2012 | 15.95 | 15.99 | 15.76 | 15.94 | 111,795 | +0.20(+1.27%) |
May 09, 2012 | 15.45 | 15.84 | 15.45 | 15.74 | 14,643 | -0.26(-1.60%) |
May 08, 2012 | 16.00 | 16.04 | 15.82 | 16.00 | 7,553 | -0.19(-1.15%) |
May 07, 2012 | 16.13 | 16.28 | 16.06 | 16.19 | 109,393 | +0.12(+0.73%) |
May 04, 2012 | 16.28 | 16.31 | 16.06 | 16.07 | 55,050 | -0.28(-1.74%) |
May 03, 2012 | 16.39 | 16.39 | 16.14 | 16.35 | 82,461 | -0.02(-0.13%) |
May 02, 2012 | 16.28 | 16.38 | 16.25 | 16.37 | 1,931 | -0.14(-0.84%) |
May 01, 2012 | 16.37 | 16.54 | 16.37 | 16.51 | 3,674 | +0.16(+0.97%) |
Apr 30, 2012 | 16.46 | 16.46 | 16.33 | 16.35 | 7,211 | +0.66(+4.19%) |
Apr 27, 2012 | 16.61 | 16.69 | 15.70 | 15.70 | 9,483 | -1.00(-6.01%) |
Apr 26, 2012 | 16.50 | 16.75 | 16.50 | 16.70 | 8,722 | +0.20(+1.22%) |
Apr 25, 2012 | 16.51 | 16.57 | 16.46 | 16.50 | 3,486 | +0.14(+0.85%) |
Apr 24, 2012 | 16.35 | 16.36 | 16.35 | 16.36 | 722 | +0.14(+0.85%) |
Apr 23, 2012 | 16.12 | 16.22 | 16.12 | 16.22 | 2,293 | -0.33(-1.97%) |
Apr 20, 2012 | 16.60 | 16.66 | 16.55 | 16.55 | 2,121 | +0.15(+0.93%) |
Apr 19, 2012 | 16.59 | 16.59 | 16.37 | 16.39 | 2,404 | -0.08(-0.50%) |
Apr 18, 2012 | 16.57 | 16.65 | 16.48 | 16.48 | 4,547 | -0.26(-1.53%) |
Apr 17, 2012 | 16.70 | 16.73 | 16.70 | 16.73 | 1,416 | +0.21(+1.25%) |
Apr 16, 2012 | 16.47 | 16.53 | 16.44 | 16.53 | 1,122 | +0.18(+1.10%) |
Apr 13, 2012 | 16.30 | 16.35 | 16.21 | 16.35 | 4,733 | -0.18(-1.09%) |
Apr 12, 2012 | 16.52 | 16.56 | 16.51 | 16.53 | 4,569 | +0.10(+0.63%) |
Apr 11, 2012 | 16.43 | 16.44 | 16.41 | 16.42 | 3,936 | +0.23(+1.40%) |
Apr 10, 2012 | 16.27 | 16.31 | 16.20 | 16.20 | 6,706 | -0.42(-2.53%) |
Apr 09, 2012 | 16.58 | 16.62 | 16.53 | 16.62 | 3,382 | -0.03(-0.21%) |
Apr 05, 2012 | 16.65 | 16.65 | 16.60 | 16.65 | 1,942 | -0.06(-0.33%) |
Apr 04, 2012 | 16.71 | 16.71 | 16.71 | 16.71 | 169 | -0.27(-1.59%) |
Apr 03, 2012 | 17.30 | 17.37 | 16.95 | 16.98 | 105,070 | -0.29(-1.68%) |