| Massachusetts Health & Education Tax-Exempt Trust | (NY: MHE) |
|
14.61 USD
-0.09 (-0.61%)
|
| View: | Quote | News |
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2013 | 15.22 | 15.33 | 15.10 | 15.33 | 1,700 | +0.10(+0.66%) |
| Feb 27, 2013 | 15.34 | 15.38 | 15.23 | 15.23 | 750 | -0.06(-0.39%) |
| Feb 26, 2013 | 15.28 | 15.55 | 15.11 | 15.29 | 3,817 | +0.10(+0.66%) |
| Feb 21, 2013 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | +0.11(+0.73%) |
| Feb 20, 2013 | 15.18 | 15.28 | 15.08 | 15.08 | 2,770 | -0.21(-1.37%) |
| Feb 19, 2013 | 15.30 | 15.41 | 15.29 | 15.29 | 1,750 | +0.04(+0.26%) |
| Feb 15, 2013 | 15.75 | 15.75 | 15.09 | 15.25 | 9,444 | -0.59(-3.74%) |
| Feb 14, 2013 | 15.84 | 15.84 | 15.84 | 15.84 | 535 | -0.05(-0.29%) |
| Feb 13, 2013 | 15.87 | 15.89 | 15.87 | 15.89 | 1,200 | +0.10(+0.63%) |
| Feb 12, 2013 | 15.83 | 15.83 | 15.79 | 15.79 | 800 | -0.01(-0.06%) |
| Feb 11, 2013 | 15.80 | 15.80 | 15.80 | 15.80 | 910 | +0.01(+0.06%) |
| Feb 08, 2013 | 15.82 | 15.85 | 15.78 | 15.79 | 2,213 | -0.16(-1.00%) |
| Feb 07, 2013 | 16.05 | 16.05 | 15.95 | 15.95 | 2,600 | +0.00(+0.00%) |
| Feb 06, 2013 | 15.83 | 15.99 | 15.83 | 15.95 | 1,902 | +0.33(+2.11%) |
| Feb 04, 2013 | 15.75 | 15.76 | 15.60 | 15.62 | 3,718 | +0.02(+0.13%) |
| Feb 01, 2013 | 15.71 | 15.71 | 15.60 | 15.60 | 1,724 | -0.06(-0.38%) |
| Jan 31, 2013 | 15.49 | 15.95 | 15.30 | 15.66 | 8,860 | +0.32(+2.09%) |
| Jan 30, 2013 | 15.49 | 15.49 | 15.34 | 15.34 | 2,652 | -0.11(-0.71%) |
| Jan 29, 2013 | 15.54 | 15.54 | 15.45 | 15.45 | 4,330 | -0.07(-0.45%) |
| Jan 28, 2013 | 15.80 | 15.80 | 15.52 | 15.52 | 2,310 | -0.28(-1.77%) |
| Jan 25, 2013 | 15.80 | 15.93 | 15.80 | 15.80 | 1,600 | -0.15(-0.94%) |
| Jan 24, 2013 | 15.54 | 15.95 | 15.54 | 15.95 | 2,731 | +0.33(+2.11%) |
| Jan 23, 2013 | 15.60 | 15.62 | 15.60 | 15.62 | 1,500 | -0.04(-0.26%) |
| Jan 22, 2013 | 15.69 | 15.96 | 15.64 | 15.66 | 2,600 | +0.06(+0.38%) |
| Jan 18, 2013 | 15.56 | 15.66 | 15.45 | 15.60 | 2,310 | +0.04(+0.26%) |
| Jan 17, 2013 | 15.50 | 15.65 | 15.50 | 15.56 | 1,500 | +0.03(+0.19%) |
| Jan 16, 2013 | 15.24 | 15.54 | 15.24 | 15.53 | 4,165 | +0.26(+1.70%) |
| Jan 15, 2013 | 15.26 | 15.57 | 15.26 | 15.27 | 3,268 | +0.10(+0.66%) |
| Jan 14, 2013 | 15.28 | 15.30 | 15.15 | 15.17 | 2,736 | -0.18(-1.17%) |
| Jan 12, 2013 | 15.39 | 15.39 | 15.16 | 15.35 | 2,498 | +0.00(+0.00%) |
| Jan 11, 2013 | 15.39 | 15.39 | 15.16 | 15.35 | 2,498 | +0.06(+0.39%) |
| Jan 10, 2013 | 15.37 | 15.37 | 15.29 | 15.29 | 600 | -0.16(-1.04%) |
| Jan 07, 2013 | 15.45 | 15.45 | 15.45 | 0 | +0.04(+0.26%) | |
| Jan 04, 2013 | 15.39 | 15.41 | 15.39 | 15.41 | 1,800 | +0.00(+0.00%) |
| Jan 03, 2013 | 15.29 | 15.41 | 15.29 | 15.41 | 218 | +0.26(+1.70%) |
| Jan 02, 2013 | 15.15 | 15.15 | 14.85 | 15.15 | 386 | +0.30(+2.03%) |
| Dec 31, 2012 | 14.75 | 14.90 | 14.75 | 14.85 | 2,575 | +0.20(+1.37%) |
| Dec 28, 2012 | 14.79 | 14.79 | 14.60 | 14.65 | 10,259 | -0.03(-0.20%) |
| Dec 27, 2012 | 14.77 | 14.77 | 14.62 | 14.68 | 5,100 | -0.25(-1.67%) |
| Dec 26, 2012 | 15.01 | 15.01 | 14.70 | 14.93 | 19,064 | -0.18(-1.22%) |
| Dec 24, 2012 | 15.13 | 15.13 | 15.03 | 15.11 | 1,300 | -0.02(-0.11%) |
| Dec 21, 2012 | 15.13 | 15.13 | 15.13 | 15.13 | 1,000 | +0.02(+0.13%) |
| Dec 20, 2012 | 15.13 | 15.13 | 15.11 | 15.11 | 200 | +0.12(+0.80%) |
| Dec 19, 2012 | 15.03 | 15.03 | 14.99 | 14.99 | 397 | +0.06(+0.40%) |
| Dec 18, 2012 | 15.20 | 15.20 | 14.93 | 14.93 | 7,470 | -0.27(-1.78%) |
| Dec 17, 2012 | 15.61 | 15.65 | 15.20 | 15.20 | 6,852 | -0.48(-3.06%) |
| Dec 14, 2012 | 15.59 | 15.69 | 15.50 | 15.68 | 825 | -0.02(-0.13%) |
| Dec 13, 2012 | 15.90 | 15.94 | 15.70 | 15.70 | 4,003 | -0.04(-0.25%) |
| Dec 12, 2012 | 15.74 | 15.74 | 15.74 | 15.74 | 1,600 | -0.11(-0.69%) |
| Dec 11, 2012 | 15.70 | 15.90 | 15.70 | 15.85 | 4,690 | +0.15(+0.96%) |
| Dec 10, 2012 | 15.76 | 15.76 | 15.70 | 15.70 | 5,397 | -0.20(-1.26%) |
| Dec 07, 2012 | 15.87 | 16.18 | 15.87 | 15.90 | 10,394 | +0.03(+0.19%) |
| Dec 06, 2012 | 15.80 | 15.87 | 15.80 | 15.87 | 2,430 | +0.13(+0.83%) |
| Dec 05, 2012 | 15.99 | 15.99 | 15.74 | 15.74 | 1,551 | -0.25(-1.56%) |
| Dec 04, 2012 | 15.97 | 16.01 | 15.97 | 15.99 | 2,546 | +0.12(+0.76%) |
| Nov 30, 2012 | 15.65 | 15.94 | 15.50 | 15.87 | 4,704 | +0.17(+1.08%) |
| Nov 29, 2012 | 15.70 | 15.70 | 15.63 | 15.70 | 1,409 | +0.10(+0.64%) |
| Nov 28, 2012 | 15.82 | 15.82 | 15.60 | 15.60 | 7,355 | -0.11(-0.70%) |
| Nov 27, 2012 | 16.00 | 16.00 | 15.71 | 15.71 | 3,400 | -0.38(-2.36%) |
| Nov 24, 2012 | 16.09 | 16.09 | 16.09 | 0 | +0.00(+0.00%) | |
| Nov 23, 2012 | 16.24 | 16.24 | 15.71 | 16.09 | 3,470 | -0.01(-0.04%) |
| Nov 21, 2012 | 15.69 | 16.10 | 15.69 | 16.10 | 2,425 | +0.23(+1.45%) |
| Nov 20, 2012 | 16.03 | 16.03 | 15.87 | 15.87 | 900 | -0.09(-0.54%) |
| Nov 19, 2012 | 15.95 | 15.95 | 15.95 | 15.95 | 500 | -0.12(-0.74%) |
| Nov 16, 2012 | 15.52 | 16.07 | 15.52 | 16.07 | 7,019 | +0.39(+2.49%) |
| Nov 15, 2012 | 15.69 | 15.69 | 15.68 | 15.68 | 1,600 | +0.00(+0.02%) |
| Nov 14, 2012 | 15.61 | 15.75 | 15.61 | 15.68 | 2,467 | +0.03(+0.17%) |
| Nov 13, 2012 | 15.83 | 15.83 | 15.61 | 15.65 | 1,759 | -0.19(-1.20%) |
| Nov 09, 2012 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | -0.21(-1.31%) |
| Nov 08, 2012 | 16.04 | 16.05 | 16.04 | 16.05 | 500 | +0.10(+0.63%) |
| Nov 07, 2012 | 15.94 | 15.96 | 15.80 | 15.95 | 3,769 | +0.12(+0.78%) |
| Nov 06, 2012 | 15.80 | 15.83 | 15.80 | 15.83 | 200 | +0.06(+0.36%) |
| Nov 05, 2012 | 15.75 | 15.94 | 15.60 | 15.77 | 1,467 | +0.08(+0.51%) |
| Nov 02, 2012 | 15.86 | 15.87 | 15.69 | 15.69 | 1,106 | -0.02(-0.14%) |
| Nov 01, 2012 | 15.83 | 15.95 | 15.71 | 15.71 | 2,210 | -0.13(-0.84%) |
| Oct 31, 2012 | 15.60 | 15.84 | 15.60 | 15.84 | 375 | +0.24(+1.56%) |
| Oct 26, 2012 | 15.60 | 15.60 | 15.60 | 0 | +0.05(+0.32%) | |
| Oct 25, 2012 | 15.58 | 15.58 | 15.55 | 15.55 | 900 | +0.04(+0.26%) |
| Oct 24, 2012 | 15.60 | 15.60 | 15.51 | 15.51 | 2,244 | -0.15(-0.96%) |
| Oct 23, 2012 | 15.85 | 15.85 | 15.58 | 15.66 | 3,976 | -0.13(-0.82%) |
| Oct 19, 2012 | 15.86 | 15.90 | 15.75 | 15.79 | 2,500 | -0.11(-0.69%) |
| Oct 18, 2012 | 15.87 | 15.95 | 15.87 | 15.90 | 3,250 | +0.06(+0.36%) |
| Oct 17, 2012 | 15.90 | 15.90 | 15.75 | 15.84 | 2,300 | -0.11(-0.68%) |
| Oct 16, 2012 | 16.06 | 16.06 | 15.83 | 15.95 | 4,955 | -0.03(-0.18%) |
| Oct 15, 2012 | 15.84 | 16.38 | 15.84 | 15.98 | 3,506 | +0.13(+0.82%) |
| Oct 12, 2012 | 16.05 | 16.05 | 15.83 | 15.85 | 3,525 | -0.20(-1.25%) |
| Oct 11, 2012 | 16.45 | 16.50 | 15.86 | 16.05 | 9,445 | -0.62(-3.72%) |
| Oct 09, 2012 | 16.67 | 16.67 | 16.67 | 0 | +0.00(+0.00%) | |
| Oct 08, 2012 | 16.69 | 16.69 | 16.65 | 16.67 | 1,700 | +0.12(+0.73%) |
| Oct 06, 2012 | 16.49 | 16.55 | 16.39 | 16.55 | 2,050 | +0.00(+0.00%) |
| Oct 05, 2012 | 16.49 | 16.55 | 16.39 | 16.55 | 2,050 | -0.11(-0.66%) |
| Oct 03, 2012 | 16.66 | 16.66 | 16.66 | 0 | +0.20(+1.22%) | |
| Oct 02, 2012 | 16.34 | 16.46 | 16.10 | 16.46 | 4,119 | +0.16(+0.98%) |
| Oct 01, 2012 | 16.25 | 16.30 | 16.25 | 16.30 | 210 | +0.19(+1.18%) |
| Sep 28, 2012 | 16.09 | 16.11 | 16.09 | 16.11 | 818 | -0.02(-0.12%) |
| Sep 27, 2012 | 16.03 | 16.13 | 16.03 | 16.13 | 900 | +0.12(+0.75%) |
| Sep 26, 2012 | 16.13 | 16.28 | 16.01 | 16.01 | 3,626 | -0.08(-0.47%) |
| Sep 25, 2012 | 16.23 | 16.23 | 16.06 | 16.09 | 3,155 | -0.05(-0.34%) |
| Sep 24, 2012 | 15.75 | 16.14 | 15.74 | 16.14 | 4,983 | +0.29(+1.83%) |
| Sep 21, 2012 | 15.95 | 15.95 | 15.70 | 15.85 | 2,200 | -0.00(-0.00%) |
| Sep 20, 2012 | 15.72 | 15.85 | 15.60 | 15.85 | 2,422 | +0.13(+0.83%) |
| Sep 19, 2012 | 15.72 | 15.72 | 15.72 | 15.72 | 100 | +0.03(+0.19%) |
| Sep 18, 2012 | 15.60 | 15.89 | 15.60 | 15.69 | 4,737 | +0.06(+0.38%) |
| Sep 17, 2012 | 15.63 | 15.63 | 15.63 | 15.63 | 382 | +0.07(+0.45%) |
| Sep 14, 2012 | 15.52 | 15.56 | 15.36 | 15.56 | 5,044 | -0.03(-0.19%) |
| Sep 13, 2012 | 15.50 | 15.59 | 15.50 | 15.59 | 625 | +0.14(+0.91%) |
| Sep 12, 2012 | 15.45 | 15.45 | 15.45 | 15.45 | 600 | -0.00(-0.00%) |
| Sep 11, 2012 | 15.54 | 15.54 | 15.45 | 15.45 | 3,466 | -0.08(-0.51%) |
| Sep 10, 2012 | 15.57 | 15.57 | 15.48 | 15.53 | 3,799 | +0.04(+0.26%) |
| Sep 07, 2012 | 15.42 | 15.49 | 15.29 | 15.49 | 2,946 | +0.24(+1.57%) |
| Sep 06, 2012 | 15.05 | 15.25 | 15.05 | 15.25 | 2,431 | +0.23(+1.53%) |
| Sep 05, 2012 | 15.13 | 15.13 | 15.02 | 15.02 | 1,292 | -0.02(-0.12%) |
| Sep 04, 2012 | 15.05 | 15.12 | 14.81 | 15.04 | 2,633 | +0.13(+0.85%) |
| Aug 30, 2012 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | -0.14(-0.93%) |
| Aug 29, 2012 | 14.97 | 15.05 | 14.97 | 15.05 | 687 | +0.23(+1.55%) |
| Aug 27, 2012 | 14.82 | 14.82 | 14.82 | 14.82 | 100 | +0.04(+0.27%) |
| Aug 24, 2012 | 14.80 | 14.81 | 14.78 | 14.78 | 1,777 | +0.03(+0.20%) |
| Aug 23, 2012 | 14.72 | 14.75 | 14.72 | 14.75 | 3,100 | -0.11(-0.74%) |
| Aug 22, 2012 | 15.05 | 15.05 | 14.83 | 14.86 | 9,366 | -0.29(-1.91%) |
| Aug 21, 2012 | 15.07 | 15.15 | 15.07 | 15.15 | 261 | -0.02(-0.13%) |
| Aug 20, 2012 | 15.05 | 15.20 | 15.05 | 15.17 | 4,200 | -0.01(-0.07%) |
| Aug 17, 2012 | 15.29 | 15.29 | 15.11 | 15.18 | 1,033 | -0.17(-1.12%) |
| Aug 16, 2012 | 15.35 | 15.35 | 15.35 | 15.35 | 300 | +0.04(+0.27%) |
| Aug 15, 2012 | 15.36 | 15.42 | 15.31 | 15.31 | 1,358 | -0.05(-0.33%) |
| Aug 14, 2012 | 15.26 | 15.43 | 15.26 | 15.36 | 3,828 | +0.10(+0.66%) |
| Aug 13, 2012 | 15.27 | 15.27 | 15.25 | 15.26 | 2,167 | -0.02(-0.13%) |
| Aug 11, 2012 | 15.28 | 15.28 | 15.28 | 15.28 | 520 | +0.00(+0.00%) |
| Aug 10, 2012 | 15.28 | 15.28 | 15.28 | 15.28 | 520 | +0.06(+0.39%) |
| Aug 09, 2012 | 15.22 | 15.29 | 15.22 | 15.22 | 11,281 | +0.00(+0.00%) |
| Aug 08, 2012 | 15.65 | 15.84 | 15.19 | 15.22 | 15,411 | -0.50(-3.18%) |
| Aug 07, 2012 | 15.61 | 15.72 | 15.56 | 15.72 | 2,413 | +0.20(+1.29%) |
| Aug 06, 2012 | 15.52 | 15.52 | 15.52 | 15.52 | 723 | +0.12(+0.78%) |
| Aug 03, 2012 | 15.43 | 15.45 | 15.40 | 15.40 | 1,350 | +0.00(+0.00%) |
| Aug 02, 2012 | 15.71 | 15.71 | 15.34 | 15.40 | 4,237 | -0.19(-1.22%) |
| Aug 01, 2012 | 15.50 | 15.60 | 15.50 | 15.59 | 1,466 | +0.19(+1.24%) |
| Jul 31, 2012 | 15.39 | 15.40 | 15.39 | 15.40 | 625 | +0.09(+0.58%) |
| Jul 30, 2012 | 15.54 | 15.54 | 15.31 | 15.31 | 2,300 | -0.36(-2.27%) |
| Jul 27, 2012 | 15.72 | 15.72 | 15.67 | 15.67 | 571 | +0.35(+2.26%) |
| Jul 26, 2012 | 15.47 | 15.47 | 15.32 | 15.32 | 1,816 | -0.10(-0.64%) |
| Jul 25, 2012 | 15.22 | 15.42 | 15.22 | 15.42 | 3,003 | +0.14(+0.94%) |
| Jul 24, 2012 | 15.17 | 15.28 | 15.16 | 15.28 | 1,341 | +0.10(+0.63%) |
| Jul 23, 2012 | 15.45 | 15.50 | 15.18 | 15.18 | 3,332 | -0.27(-1.77%) |
| Jul 20, 2012 | 15.47 | 15.47 | 15.45 | 15.45 | 893 | -0.03(-0.17%) |
| Jul 19, 2012 | 15.48 | 15.48 | 15.48 | 15.48 | 500 | -0.03(-0.19%) |
| Jul 18, 2012 | 15.38 | 15.84 | 15.38 | 15.51 | 8,708 | +0.16(+1.04%) |
| Jul 17, 2012 | 15.20 | 15.45 | 15.05 | 15.35 | 8,679 | +0.16(+1.05%) |
| Jul 16, 2012 | 15.15 | 15.19 | 15.15 | 15.19 | 700 | -0.01(-0.07%) |
| Jul 14, 2012 | 15.05 | 15.20 | 14.98 | 15.20 | 9,709 | +0.00(+0.00%) |
| Jul 13, 2012 | 15.05 | 15.20 | 14.98 | 15.20 | 9,709 | +0.15(+1.00%) |
| Jul 12, 2012 | 15.18 | 15.18 | 15.05 | 15.05 | 1,200 | -0.26(-1.70%) |
| Jul 11, 2012 | 15.50 | 15.50 | 15.25 | 15.31 | 3,000 | -0.23(-1.48%) |
| Jul 10, 2012 | 15.43 | 15.54 | 15.14 | 15.54 | 5,265 | +0.25(+1.64%) |
| Jul 09, 2012 | 15.10 | 15.60 | 15.00 | 15.29 | 9,158 | +0.19(+1.25%) |
| Jul 06, 2012 | 14.90 | 15.10 | 14.90 | 15.10 | 1,400 | +0.05(+0.34%) |
| Jul 05, 2012 | 15.09 | 15.10 | 15.00 | 15.05 | 4,936 | -0.05(-0.33%) |
| Jul 03, 2012 | 15.26 | 15.30 | 15.10 | 15.10 | 2,275 | -0.10(-0.66%) |
| Jul 02, 2012 | 15.17 | 15.36 | 15.16 | 15.20 | 3,014 | +0.17(+1.10%) |
| Jun 29, 2012 | 15.18 | 15.23 | 15.03 | 15.03 | 9,800 | -0.28(-1.80%) |
| Jun 28, 2012 | 15.40 | 15.40 | 15.31 | 15.31 | 2,000 | -0.08(-0.52%) |
| Jun 27, 2012 | 15.45 | 15.45 | 15.22 | 15.39 | 3,663 | -0.06(-0.39%) |
| Jun 26, 2012 | 15.45 | 15.45 | 15.45 | 15.45 | 406 | -0.04(-0.26%) |
| Jun 25, 2012 | 15.47 | 15.49 | 15.44 | 15.49 | 4,500 | +0.02(+0.13%) |
| Jun 22, 2012 | 15.48 | 15.62 | 15.44 | 15.47 | 5,145 | +0.01(+0.08%) |
| Jun 21, 2012 | 15.51 | 15.51 | 15.46 | 15.46 | 1,100 | +0.01(+0.05%) |
| Jun 20, 2012 | 15.44 | 15.45 | 15.44 | 15.45 | 700 | +0.04(+0.26%) |
| Jun 19, 2012 | 15.42 | 15.44 | 15.38 | 15.41 | 2,350 | +0.10(+0.65%) |
| Jun 18, 2012 | 15.40 | 15.40 | 15.31 | 15.31 | 600 | -0.06(-0.39%) |
| Jun 15, 2012 | 15.62 | 15.88 | 15.36 | 15.37 | 23,845 | -0.25(-1.60%) |
| Jun 14, 2012 | 16.22 | 16.22 | 15.44 | 15.62 | 13,068 | -0.64(-3.94%) |
| Jun 13, 2012 | 16.20 | 16.29 | 16.20 | 16.26 | 3,850 | +0.10(+0.62%) |
| Jun 12, 2012 | 16.29 | 16.29 | 16.16 | 16.16 | 1,455 | -0.01(-0.06%) |
| Jun 11, 2012 | 15.86 | 16.17 | 15.86 | 16.17 | 1,500 | +0.45(+2.86%) |
| Jun 08, 2012 | 15.75 | 16.00 | 15.72 | 15.72 | 3,899 | -0.06(-0.41%) |
| Jun 07, 2012 | 15.58 | 15.79 | 15.46 | 15.79 | 2,750 | +0.21(+1.32%) |
| Jun 06, 2012 | 15.59 | 15.71 | 15.58 | 15.58 | 653 | +0.08(+0.52%) |
| Jun 05, 2012 | 15.27 | 15.55 | 15.27 | 15.50 | 2,292 | +0.30(+1.97%) |
| Jun 04, 2012 | 16.12 | 16.12 | 15.15 | 15.20 | 11,906 | +0.08(+0.53%) |
| Jun 02, 2012 | 14.99 | 15.19 | 14.99 | 15.12 | 2,084 | +0.00(+0.00%) |
| Jun 01, 2012 | 14.99 | 15.19 | 14.99 | 15.12 | 2,084 | +0.05(+0.33%) |
| May 31, 2012 | 15.05 | 15.09 | 15.03 | 15.07 | 4,867 | +0.02(+0.13%) |
| May 30, 2012 | 15.18 | 15.24 | 15.03 | 15.05 | 2,119 | -0.17(-1.12%) |
| May 29, 2012 | 15.20 | 15.25 | 15.19 | 15.22 | 3,810 | +0.17(+1.16%) |
| May 25, 2012 | 15.02 | 15.05 | 15.02 | 15.05 | 1,500 | +0.09(+0.57%) |
| May 24, 2012 | 15.03 | 15.03 | 14.91 | 14.96 | 2,475 | -0.12(-0.79%) |
| May 23, 2012 | 15.03 | 15.08 | 15.03 | 15.08 | 450 | +0.11(+0.73%) |
| May 22, 2012 | 14.97 | 14.97 | 14.97 | 14.97 | 200 | +0.06(+0.40%) |
| May 21, 2012 | 15.04 | 15.04 | 14.91 | 14.91 | 851 | -0.06(-0.40%) |
| May 18, 2012 | 14.97 | 14.97 | 14.97 | 14.97 | 400 | +0.00(+0.00%) |
| May 17, 2012 | 14.97 | 14.97 | 14.96 | 14.97 | 1,500 | +0.00(+0.00%) |
| May 16, 2012 | 15.07 | 15.16 | 14.97 | 14.97 | 2,750 | -0.14(-0.93%) |
| May 15, 2012 | 15.34 | 15.34 | 15.11 | 15.11 | 1,581 | -0.16(-1.05%) |
| May 14, 2012 | 15.27 | 16.20 | 15.27 | 15.27 | 7,887 | +0.04(+0.28%) |
| May 11, 2012 | 15.23 | 15.50 | 15.22 | 15.23 | 6,487 | -0.11(-0.73%) |
| May 10, 2012 | 15.38 | 15.59 | 15.34 | 15.34 | 3,958 | -0.12(-0.78%) |
| May 09, 2012 | 15.62 | 15.62 | 15.46 | 15.46 | 400 | -0.16(-1.02%) |
| May 08, 2012 | 15.60 | 15.62 | 15.60 | 15.62 | 1,102 | +0.02(+0.13%) |
| May 07, 2012 | 15.50 | 15.60 | 15.36 | 15.60 | 1,050 | +0.05(+0.32%) |
| May 04, 2012 | 15.63 | 15.63 | 15.50 | 15.55 | 4,001 | -0.13(-0.83%) |
| May 03, 2012 | 15.18 | 15.68 | 15.18 | 15.68 | 9,065 | +0.48(+3.16%) |
| May 02, 2012 | 15.06 | 15.20 | 14.99 | 15.20 | 5,541 | +0.16(+1.06%) |
| May 01, 2012 | 14.72 | 15.09 | 14.71 | 15.04 | 5,280 | +0.39(+2.66%) |
| Apr 30, 2012 | 14.67 | 14.67 | 14.65 | 14.65 | 900 | -0.08(-0.54%) |
| Apr 27, 2012 | 14.66 | 14.85 | 14.61 | 14.73 | 2,650 | +0.12(+0.82%) |
| Apr 26, 2012 | 14.79 | 14.79 | 14.61 | 14.61 | 2,377 | -0.13(-0.87%) |
| Apr 25, 2012 | 14.83 | 14.83 | 14.68 | 14.74 | 3,403 | +0.05(+0.33%) |
| Apr 24, 2012 | 14.78 | 15.10 | 14.69 | 14.69 | 3,727 | -0.01(-0.07%) |
| Apr 23, 2012 | 14.79 | 14.81 | 14.70 | 14.70 | 900 | +0.00(+0.00%) |
| Apr 20, 2012 | 14.77 | 14.77 | 14.69 | 14.70 | 1,050 | -0.09(-0.61%) |
| Apr 19, 2012 | 14.73 | 15.27 | 14.72 | 14.79 | 10,400 | +0.08(+0.54%) |
| Apr 18, 2012 | 14.85 | 14.89 | 14.71 | 14.71 | 1,498 | -0.19(-1.28%) |
| Apr 17, 2012 | 14.93 | 15.15 | 14.85 | 14.90 | 3,300 | +0.03(+0.20%) |
| Apr 16, 2012 | 15.22 | 15.22 | 14.76 | 14.87 | 3,450 | -0.06(-0.40%) |
| Apr 13, 2012 | 14.78 | 14.94 | 14.71 | 14.93 | 2,400 | +0.22(+1.50%) |
| Apr 12, 2012 | 14.79 | 14.79 | 14.71 | 14.71 | 800 | -0.29(-1.93%) |
| Apr 11, 2012 | 14.63 | 16.57 | 14.63 | 15.00 | 8,315 | +0.49(+3.38%) |
| Apr 10, 2012 | 14.49 | 14.80 | 14.43 | 14.51 | 10,353 | +0.01(+0.07%) |
| Apr 05, 2012 | 14.50 | 14.50 | 14.50 | 0 | -0.00(-0.00%) | |
| Apr 04, 2012 | 14.78 | 14.78 | 14.50 | 14.50 | 2,226 | -0.30(-2.03%) |
| Apr 03, 2012 | 14.52 | 15.09 | 14.40 | 14.80 | 10,274 | +0.34(+2.35%) |
| Apr 02, 2012 | 14.46 | 14.46 | 14.20 | 14.46 | 2,756 | +0.11(+0.77%) |
| Mar 30, 2012 | 14.40 | 14.45 | 14.35 | 14.35 | 677 | +0.08(+0.56%) |
| Mar 29, 2012 | 14.46 | 14.46 | 14.27 | 14.27 | 2,150 | -0.21(-1.45%) |
| Mar 28, 2012 | 14.40 | 14.48 | 14.40 | 14.48 | 977 | +0.20(+1.40%) |
| Mar 27, 2012 | 14.50 | 14.50 | 14.26 | 14.28 | 2,650 | -0.25(-1.72%) |
| Mar 26, 2012 | 14.08 | 14.64 | 13.77 | 14.53 | 22,386 | +0.44(+3.12%) |
| Mar 23, 2012 | 14.10 | 14.19 | 14.00 | 14.09 | 4,233 | +0.09(+0.64%) |
| Mar 22, 2012 | 14.01 | 14.01 | 14.00 | 14.00 | 2,000 | -0.01(-0.07%) |
| Mar 21, 2012 | 14.08 | 14.15 | 14.01 | 14.01 | 2,200 | +0.00(+0.00%) |
| Mar 20, 2012 | 14.30 | 14.30 | 14.01 | 14.01 | 2,500 | -0.20(-1.41%) |
| Mar 19, 2012 | 14.36 | 14.36 | 14.21 | 14.21 | 700 | -0.04(-0.28%) |
| Mar 16, 2012 | 14.30 | 14.30 | 14.03 | 14.25 | 11,943 | -0.10(-0.70%) |
| Mar 15, 2012 | 14.45 | 14.45 | 14.34 | 14.35 | 5,100 | -0.19(-1.31%) |
| Mar 14, 2012 | 14.77 | 14.77 | 14.53 | 14.54 | 1,286 | -0.24(-1.62%) |
| Mar 13, 2012 | 14.56 | 14.78 | 14.47 | 14.78 | 2,100 | +0.00(+0.02%) |
| Mar 12, 2012 | 14.75 | 14.78 | 14.54 | 14.78 | 3,675 | +0.08(+0.53%) |
| Mar 09, 2012 | 14.58 | 14.70 | 14.58 | 14.70 | 4,307 | -0.03(-0.20%) |
| Mar 08, 2012 | 14.85 | 14.85 | 14.73 | 14.73 | 1,543 | -0.12(-0.81%) |
| Mar 07, 2012 | 15.01 | 15.01 | 14.85 | 14.85 | 3,491 | -0.06(-0.43%) |
| Mar 06, 2012 | 14.71 | 14.91 | 14.71 | 14.91 | 2,350 | +0.06(+0.43%) |
| Mar 02, 2012 | 14.85 | 14.85 | 14.85 | 0 | +0.10(+0.68%) |