Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.90 | 16.91 | 16.82 | 16.86 | 768,488 | -0.02(-0.10%) |
Jan 30, 2013 | 16.92 | 16.94 | 16.87 | 16.87 | 1,091,599 | -0.06(-0.35%) |
Jan 29, 2013 | 16.94 | 16.97 | 16.93 | 16.93 | 807,280 | -0.01(-0.06%) |
Jan 28, 2013 | 16.94 | 16.96 | 16.92 | 16.94 | 772,402 | +0.02(+0.10%) |
Jan 25, 2013 | 16.96 | 16.96 | 16.91 | 16.93 | 689,734 | -0.01(-0.06%) |
Jan 24, 2013 | 16.93 | 16.94 | 16.91 | 16.94 | 575,629 | +0.02(+0.10%) |
Jan 23, 2013 | 16.93 | 16.93 | 16.90 | 16.92 | 826,404 | -0.01(-0.06%) |
Jan 22, 2013 | 16.93 | 16.93 | 16.91 | 16.93 | 769,262 | +0.04(+0.23%) |
Jan 18, 2013 | 16.90 | 16.91 | 16.86 | 16.90 | 1,107,309 | +0.03(+0.16%) |
Jan 17, 2013 | 16.84 | 16.89 | 16.84 | 16.87 | 2,682,313 | +0.02(+0.13%) |
Jan 16, 2013 | 16.88 | 16.88 | 16.81 | 16.85 | 767,150 | -0.02(-0.10%) |
Jan 15, 2013 | 16.86 | 16.88 | 16.86 | 16.86 | 967,445 | +0.00(+0.00%) |
Jan 14, 2013 | 16.90 | 16.90 | 16.86 | 16.86 | 452,369 | -0.01(-0.07%) |
Jan 11, 2013 | 16.89 | 16.90 | 16.87 | 16.87 | 752,897 | +0.00(+0.00%) |
Jan 10, 2013 | 16.86 | 16.87 | 16.85 | 16.87 | 878,155 | +0.02(+0.11%) |
Jan 09, 2013 | 16.87 | 16.87 | 16.82 | 16.85 | 652,828 | -0.00(-0.02%) |
Jan 08, 2013 | 16.84 | 16.86 | 16.82 | 16.86 | 849,036 | +0.03(+0.16%) |
Jan 07, 2013 | 16.80 | 16.83 | 16.80 | 16.83 | 429,607 | +0.03(+0.18%) |
Jan 04, 2013 | 16.74 | 16.81 | 16.74 | 16.80 | 515,365 | +0.03(+0.17%) |
Jan 03, 2013 | 16.84 | 16.90 | 16.75 | 16.77 | 634,041 | -0.03(-0.19%) |
Jan 02, 2013 | 16.83 | 16.84 | 16.80 | 16.80 | 1,952,343 | +0.06(+0.36%) |
Dec 31, 2012 | 16.71 | 16.82 | 16.69 | 16.74 | 961,860 | +0.09(+0.53%) |
Dec 28, 2012 | 16.73 | 16.76 | 16.65 | 16.65 | 639,690 | -0.05(-0.30%) |
Dec 27, 2012 | 16.80 | 16.80 | 16.69 | 16.70 | 818,393 | -0.09(-0.52%) |
Dec 26, 2012 | 16.80 | 16.82 | 16.77 | 16.79 | 451,801 | +0.01(+0.07%) |
Dec 24, 2012 | 16.80 | 16.80 | 16.76 | 16.78 | 229,927 | -0.01(-0.07%) |
Dec 21, 2012 | 16.75 | 16.79 | 16.74 | 16.79 | 431,762 | +0.01(+0.03%) |
Dec 20, 2012 | 16.79 | 16.80 | 16.78 | 16.79 | 583,382 | +0.01(+0.07%) |
Dec 19, 2012 | 16.79 | 16.80 | 16.76 | 16.77 | 616,244 | -0.02(-0.13%) |
Dec 18, 2012 | 16.72 | 16.80 | 16.72 | 16.80 | 930,898 | +0.02(+0.10%) |
Dec 17, 2012 | 16.78 | 16.79 | 16.74 | 16.78 | 539,148 | +0.02(+0.13%) |
Dec 14, 2012 | 16.78 | 16.78 | 16.73 | 16.76 | 506,281 | +0.01(+0.07%) |
Dec 13, 2012 | 16.77 | 16.77 | 16.71 | 16.75 | 1,370,844 | +0.01(+0.03%) |
Dec 12, 2012 | 16.77 | 16.77 | 16.71 | 16.74 | 357,418 | +0.00(+0.00%) |
Dec 11, 2012 | 16.72 | 16.75 | 16.71 | 16.74 | 266,721 | +0.02(+0.10%) |
Dec 10, 2012 | 16.71 | 16.74 | 16.68 | 16.73 | 380,200 | +0.04(+0.22%) |
Dec 07, 2012 | 16.69 | 16.71 | 16.67 | 16.69 | 402,975 | +0.00(+0.01%) |
Dec 06, 2012 | 16.68 | 16.69 | 16.64 | 16.69 | 273,423 | +0.02(+0.13%) |
Dec 05, 2012 | 16.65 | 16.67 | 16.64 | 16.67 | 771,661 | +0.03(+0.16%) |
Dec 04, 2012 | 16.64 | 16.64 | 16.62 | 16.64 | 326,578 | -0.06(-0.36%) |
Nov 30, 2012 | 16.67 | 16.70 | 16.66 | 16.70 | 687,135 | +0.05(+0.33%) |
Nov 29, 2012 | 16.65 | 16.67 | 16.63 | 16.64 | 555,850 | +0.01(+0.07%) |
Nov 28, 2012 | 16.65 | 16.65 | 16.62 | 16.63 | 425,720 | -0.01(-0.07%) |
Nov 27, 2012 | 16.63 | 16.64 | 16.59 | 16.64 | 771,727 | +0.04(+0.23%) |
Nov 26, 2012 | 16.63 | 16.63 | 16.58 | 16.61 | 425,087 | -0.01(-0.03%) |
Nov 23, 2012 | 16.62 | 16.62 | 16.58 | 16.61 | 136,717 | +0.02(+0.13%) |
Nov 21, 2012 | 16.62 | 16.62 | 16.58 | 16.59 | 440,147 | +0.02(+0.10%) |
Nov 20, 2012 | 16.63 | 16.63 | 16.55 | 16.57 | 1,800,088 | -0.04(-0.22%) |
Nov 19, 2012 | 16.58 | 16.61 | 16.50 | 16.61 | 1,600,833 | +0.09(+0.52%) |
Nov 16, 2012 | 16.52 | 16.54 | 16.46 | 16.52 | 239,731 | +0.02(+0.13%) |
Nov 15, 2012 | 16.52 | 16.53 | 16.42 | 16.50 | 341,189 | +0.00(+0.00%) |
Nov 14, 2012 | 16.61 | 16.61 | 16.47 | 16.50 | 518,948 | -0.09(-0.53%) |
Nov 13, 2012 | 16.62 | 16.63 | 16.58 | 16.59 | 515,711 | -0.02(-0.10%) |
Nov 12, 2012 | 16.63 | 16.63 | 16.59 | 16.61 | 854,282 | +0.00(+0.00%) |
Nov 09, 2012 | 16.61 | 16.61 | 16.57 | 16.61 | 889,702 | +0.02(+0.13%) |
Nov 08, 2012 | 16.63 | 16.64 | 16.57 | 16.58 | 407,017 | -0.03(-0.16%) |
Nov 07, 2012 | 16.65 | 16.65 | 16.59 | 16.61 | 186,111 | -0.04(-0.26%) |
Nov 06, 2012 | 16.66 | 16.67 | 16.64 | 16.65 | 483,493 | +0.01(+0.07%) |
Nov 05, 2012 | 16.65 | 16.66 | 16.63 | 16.64 | 181,469 | +0.01(+0.03%) |
Nov 02, 2012 | 16.69 | 16.69 | 16.62 | 16.64 | 356,843 | -0.02(-0.13%) |
Nov 01, 2012 | 16.72 | 16.72 | 16.64 | 16.66 | 482,904 | -0.04(-0.26%) |
Oct 31, 2012 | 16.76 | 16.76 | 16.70 | 16.70 | 421,125 | -0.01(-0.03%) |
Oct 26, 2012 | 16.80 | 16.71 | 16.71 | 16.71 | 301,813 | -0.04(-0.23%) |
Oct 25, 2012 | 16.78 | 16.78 | 16.73 | 16.75 | 1,142,441 | +0.01(+0.07%) |
Oct 24, 2012 | 16.75 | 16.77 | 16.73 | 16.74 | 1,127,591 | +0.01(+0.07%) |
Oct 23, 2012 | 16.76 | 16.76 | 16.70 | 16.73 | 292,676 | +0.01(+0.07%) |
Oct 19, 2012 | 16.79 | 16.80 | 16.71 | 16.71 | 148,952 | -0.05(-0.29%) |
Oct 18, 2012 | 16.74 | 16.76 | 16.71 | 16.76 | 193,016 | +0.02(+0.13%) |
Oct 17, 2012 | 16.80 | 16.80 | 16.70 | 16.74 | 775,115 | +0.04(+0.23%) |
Oct 16, 2012 | 16.69 | 16.73 | 16.68 | 16.70 | 1,079,547 | +0.01(+0.03%) |
Oct 15, 2012 | 16.68 | 16.70 | 16.64 | 16.70 | 216,927 | +0.05(+0.30%) |
Oct 12, 2012 | 16.63 | 16.67 | 16.62 | 16.65 | 417,031 | +0.01(+0.03%) |
Oct 11, 2012 | 16.68 | 16.68 | 16.62 | 16.64 | 394,223 | -0.01(-0.03%) |
Oct 10, 2012 | 16.68 | 16.68 | 16.62 | 16.65 | 317,248 | +0.01(+0.03%) |
Oct 09, 2012 | 16.69 | 16.69 | 16.63 | 16.64 | 422,465 | -0.02(-0.13%) |
Oct 08, 2012 | 16.79 | 16.79 | 16.62 | 16.67 | 228,410 | +0.02(+0.10%) |
Oct 05, 2012 | 16.68 | 16.68 | 16.64 | 16.65 | 277,919 | +0.01(+0.07%) |
Oct 04, 2012 | 16.70 | 16.70 | 16.62 | 16.64 | 490,126 | +0.02(+0.10%) |
Oct 03, 2012 | 16.74 | 16.74 | 16.60 | 16.62 | 235,145 | +0.01(+0.07%) |
Oct 02, 2012 | 16.67 | 16.67 | 16.59 | 16.61 | 225,724 | -0.01(-0.03%) |
Oct 01, 2012 | 16.67 | 16.67 | 16.60 | 16.62 | 153,853 | -0.07(-0.39%) |
Sep 28, 2012 | 16.80 | 16.80 | 16.67 | 16.68 | 1,188,152 | -0.01(-0.07%) |
Sep 27, 2012 | 16.71 | 16.74 | 16.64 | 16.69 | 938,306 | +0.03(+0.20%) |
Sep 26, 2012 | 16.91 | 16.91 | 16.62 | 16.66 | 503,420 | -0.03(-0.16%) |
Sep 25, 2012 | 16.80 | 16.80 | 16.67 | 16.69 | 388,521 | -0.05(-0.29%) |
Sep 24, 2012 | 16.79 | 16.79 | 16.71 | 16.74 | 260,845 | +0.00(+0.00%) |
Sep 21, 2012 | 16.82 | 16.82 | 16.72 | 16.74 | 295,222 | -0.02(-0.13%) |
Sep 20, 2012 | 16.82 | 16.86 | 16.70 | 16.76 | 660,350 | -0.02(-0.13%) |
Sep 19, 2012 | 16.75 | 16.80 | 16.75 | 16.78 | 206,455 | +0.03(+0.16%) |
Sep 18, 2012 | 16.82 | 16.84 | 16.72 | 16.75 | 255,442 | -0.01(-0.03%) |
Sep 17, 2012 | 16.91 | 16.91 | 16.74 | 16.76 | 256,318 | +0.02(+0.10%) |
Sep 14, 2012 | 16.76 | 16.76 | 16.70 | 16.74 | 689,710 | +0.02(+0.13%) |
Sep 13, 2012 | 16.71 | 16.73 | 16.68 | 16.72 | 641,203 | +0.04(+0.26%) |
Sep 12, 2012 | 16.69 | 16.69 | 16.64 | 16.68 | 460,805 | +0.05(+0.30%) |
Sep 11, 2012 | 16.62 | 16.64 | 16.60 | 16.63 | 571,083 | +0.03(+0.18%) |
Sep 10, 2012 | 16.62 | 16.62 | 16.55 | 16.60 | 480,395 | +0.04(+0.22%) |
Sep 07, 2012 | 16.58 | 16.58 | 16.54 | 16.56 | 284,987 | +0.01(+0.07%) |
Sep 06, 2012 | 16.55 | 16.56 | 16.53 | 16.55 | 296,909 | +0.04(+0.23%) |
Sep 05, 2012 | 16.55 | 16.55 | 16.50 | 16.51 | 272,215 | +0.01(+0.03%) |
Sep 04, 2012 | 16.59 | 16.59 | 16.48 | 16.51 | 309,889 | -0.09(-0.53%) |
Aug 31, 2012 | 16.67 | 16.67 | 16.56 | 16.59 | 239,375 | +0.02(+0.10%) |
Aug 30, 2012 | 16.57 | 16.58 | 16.57 | 16.58 | 214,863 | -0.01(-0.07%) |
Aug 29, 2012 | 16.56 | 16.59 | 16.56 | 16.59 | 384,713 | -0.00(-0.02%) |
Aug 27, 2012 | 16.65 | 16.65 | 16.57 | 16.59 | 156,961 | +0.02(+0.12%) |
Aug 24, 2012 | 16.57 | 16.59 | 16.53 | 16.57 | 217,639 | +0.04(+0.23%) |
Aug 23, 2012 | 16.56 | 16.56 | 16.51 | 16.53 | 373,697 | +0.00(+0.00%) |
Aug 22, 2012 | 16.57 | 16.57 | 16.51 | 16.53 | 241,129 | -0.00(-0.01%) |
Aug 21, 2012 | 16.53 | 16.55 | 16.52 | 16.54 | 518,773 | +0.00(+0.01%) |
Aug 20, 2012 | 16.50 | 16.55 | 16.48 | 16.53 | 384,140 | +0.01(+0.07%) |
Aug 17, 2012 | 16.52 | 16.53 | 16.51 | 16.52 | 175,232 | +0.00(+0.03%) |
Aug 16, 2012 | 16.53 | 16.54 | 16.50 | 16.52 | 455,341 | +0.00(+0.00%) |
Aug 15, 2012 | 16.56 | 16.56 | 16.51 | 16.52 | 339,026 | -0.01(-0.07%) |
Aug 14, 2012 | 16.54 | 16.55 | 16.51 | 16.53 | 420,149 | +0.01(+0.07%) |
Aug 13, 2012 | 16.55 | 16.55 | 16.48 | 16.52 | 154,857 | +0.01(+0.03%) |
Aug 10, 2012 | 16.54 | 16.54 | 16.47 | 16.51 | 172,360 | -0.01(-0.07%) |
Aug 09, 2012 | 16.54 | 16.54 | 16.51 | 16.52 | 205,380 | +0.01(+0.03%) |
Aug 08, 2012 | 16.58 | 16.58 | 16.46 | 16.52 | 201,944 | +0.01(+0.03%) |
Aug 07, 2012 | 16.52 | 16.54 | 16.50 | 16.51 | 333,970 | +0.01(+0.03%) |
Aug 06, 2012 | 16.52 | 16.55 | 16.48 | 16.51 | 265,139 | +0.01(+0.03%) |
Aug 03, 2012 | 16.54 | 16.54 | 16.48 | 16.50 | 140,773 | +0.04(+0.27%) |
Aug 02, 2012 | 16.50 | 16.50 | 16.42 | 16.46 | 286,819 | -0.02(-0.13%) |
Aug 01, 2012 | 16.55 | 16.55 | 16.46 | 16.48 | 317,788 | -0.05(-0.33%) |
Jul 31, 2012 | 16.52 | 16.54 | 16.50 | 16.53 | 383,235 | +0.03(+0.17%) |
Jul 30, 2012 | 16.48 | 16.52 | 16.48 | 16.51 | 2,377,420 | +0.04(+0.23%) |
Jul 27, 2012 | 16.48 | 16.50 | 16.45 | 16.47 | 282,735 | +0.01(+0.03%) |
Jul 26, 2012 | 16.49 | 16.49 | 16.42 | 16.46 | 314,940 | +0.05(+0.33%) |
Jul 25, 2012 | 16.41 | 16.44 | 16.37 | 16.41 | 239,479 | +0.00(+0.00%) |
Jul 24, 2012 | 16.45 | 16.45 | 16.37 | 16.41 | 282,414 | -0.04(-0.23%) |
Jul 23, 2012 | 16.46 | 16.46 | 16.33 | 16.45 | 233,664 | -0.02(-0.10%) |
Jul 20, 2012 | 16.50 | 16.50 | 16.41 | 16.46 | 169,081 | -0.03(-0.20%) |
Jul 19, 2012 | 16.51 | 16.51 | 16.47 | 16.50 | 265,042 | +0.03(+0.17%) |
Jul 18, 2012 | 16.45 | 16.47 | 16.44 | 16.47 | 373,005 | +0.01(+0.03%) |
Jul 17, 2012 | 16.40 | 16.47 | 16.40 | 16.46 | 214,205 | +0.05(+0.30%) |
Jul 16, 2012 | 16.41 | 16.41 | 16.37 | 16.41 | 144,625 | +0.02(+0.10%) |
Jul 13, 2012 | 16.44 | 16.44 | 16.36 | 16.40 | 342,884 | +0.02(+0.13%) |
Jul 12, 2012 | 16.44 | 16.44 | 16.35 | 16.38 | 237,680 | -0.05(-0.30%) |
Jul 11, 2012 | 16.44 | 16.44 | 16.36 | 16.42 | 195,986 | +0.02(+0.13%) |
Jul 10, 2012 | 16.44 | 16.44 | 16.37 | 16.40 | 150,906 | -0.04(-0.23%) |
Jul 09, 2012 | 16.41 | 16.44 | 16.39 | 16.44 | 122,241 | +0.00(+0.00%) |
Jul 06, 2012 | 16.47 | 16.47 | 16.35 | 16.44 | 97,242 | +0.01(+0.04%) |
Jul 05, 2012 | 16.58 | 16.58 | 16.41 | 16.43 | 108,632 | -0.01(-0.04%) |
Jul 03, 2012 | 16.44 | 16.45 | 16.43 | 16.44 | 80,080 | -0.01(-0.07%) |
Jul 02, 2012 | 16.54 | 16.54 | 16.36 | 16.45 | 255,561 | -0.04(-0.27%) |
Jun 29, 2012 | 16.43 | 16.53 | 16.42 | 16.50 | 251,738 | +0.13(+0.77%) |
Jun 28, 2012 | 16.39 | 16.40 | 16.33 | 16.37 | 162,267 | -0.01(-0.08%) |
Jun 27, 2012 | 16.36 | 16.39 | 16.35 | 16.38 | 103,120 | +0.02(+0.15%) |
Jun 26, 2012 | 16.36 | 16.42 | 16.35 | 16.36 | 132,297 | +0.03(+0.17%) |
Jun 25, 2012 | 16.39 | 16.41 | 16.33 | 16.33 | 82,095 | -0.04(-0.23%) |
Jun 22, 2012 | 16.46 | 16.47 | 16.33 | 16.37 | 134,846 | +0.05(+0.30%) |
Jun 21, 2012 | 16.50 | 16.50 | 16.31 | 16.32 | 264,714 | -0.07(-0.40%) |
Jun 20, 2012 | 16.40 | 16.40 | 16.28 | 16.39 | 117,820 | +0.04(+0.27%) |
Jun 19, 2012 | 16.22 | 16.35 | 16.22 | 16.34 | 282,936 | +0.10(+0.64%) |
Jun 18, 2012 | 16.27 | 16.27 | 16.19 | 16.24 | 181,341 | -0.01(-0.07%) |
Jun 15, 2012 | 16.22 | 16.28 | 16.18 | 16.25 | 356,440 | +0.00(+0.01%) |
Jun 14, 2012 | 16.19 | 16.27 | 16.16 | 16.25 | 519,237 | +0.06(+0.40%) |
Jun 13, 2012 | 16.17 | 16.21 | 16.09 | 16.18 | 456,243 | -0.04(-0.24%) |
Jun 12, 2012 | 16.14 | 16.26 | 16.12 | 16.22 | 309,643 | +0.13(+0.82%) |
Jun 11, 2012 | 16.28 | 16.34 | 16.08 | 16.09 | 329,872 | -0.11(-0.68%) |
Jun 08, 2012 | 16.27 | 16.27 | 16.12 | 16.20 | 53,227 | +0.05(+0.33%) |
Jun 07, 2012 | 16.26 | 16.26 | 16.14 | 16.15 | 156,939 | +0.06(+0.35%) |
Jun 06, 2012 | 16.03 | 16.10 | 16.00 | 16.09 | 64,950 | +0.07(+0.41%) |
Jun 05, 2012 | 16.02 | 16.02 | 15.97 | 16.02 | 225,491 | +0.05(+0.31%) |
Jun 04, 2012 | 16.03 | 16.03 | 15.94 | 15.97 | 161,581 | +0.02(+0.10%) |
Jun 01, 2012 | 16.47 | 16.47 | 15.87 | 15.96 | 2,225,982 | -0.29(-1.75%) |
May 31, 2012 | 16.29 | 16.29 | 16.17 | 16.24 | 424,624 | +0.02(+0.14%) |
May 30, 2012 | 16.24 | 16.27 | 16.20 | 16.22 | 732,077 | -0.11(-0.67%) |
May 29, 2012 | 16.23 | 16.33 | 16.22 | 16.33 | 1,050,293 | +0.12(+0.74%) |
May 25, 2012 | 16.07 | 16.23 | 16.07 | 16.21 | 47,443 | -0.02(-0.13%) |
May 24, 2012 | 16.19 | 16.23 | 16.18 | 16.23 | 95,753 | +0.01(+0.07%) |
May 23, 2012 | 16.22 | 16.23 | 16.19 | 16.22 | 135,673 | -0.03(-0.17%) |
May 22, 2012 | 16.24 | 16.28 | 16.17 | 16.25 | 211,314 | +0.11(+0.68%) |
May 21, 2012 | 16.29 | 16.31 | 16.14 | 16.14 | 67,506 | -0.08(-0.47%) |
May 18, 2012 | 16.28 | 16.33 | 16.19 | 16.22 | 100,342 | -0.06(-0.37%) |
May 17, 2012 | 16.38 | 16.38 | 16.24 | 16.28 | 197,094 | -0.10(-0.60%) |
May 16, 2012 | 16.42 | 16.44 | 16.36 | 16.37 | 129,308 | -0.03(-0.20%) |
May 15, 2012 | 16.48 | 16.48 | 16.38 | 16.41 | 290,662 | -0.05(-0.30%) |
May 14, 2012 | 16.48 | 16.49 | 16.44 | 16.46 | 110,594 | -0.04(-0.23%) |
May 11, 2012 | 16.51 | 16.51 | 16.46 | 16.50 | 110,265 | -0.01(-0.07%) |
May 10, 2012 | 16.50 | 16.51 | 16.47 | 16.51 | 112,283 | +0.00(+0.00%) |
May 09, 2012 | 16.52 | 16.52 | 16.45 | 16.51 | 421,323 | -0.01(-0.06%) |
May 08, 2012 | 16.55 | 16.55 | 16.49 | 16.52 | 743,170 | -0.01(-0.04%) |
May 07, 2012 | 16.55 | 16.55 | 16.51 | 16.52 | 649,036 | -0.01(-0.03%) |
May 04, 2012 | 16.54 | 16.55 | 16.52 | 16.53 | 209,037 | -0.02(-0.10%) |
May 03, 2012 | 16.52 | 16.55 | 16.51 | 16.54 | 468,014 | +0.02(+0.10%) |
May 02, 2012 | 16.54 | 16.54 | 16.52 | 16.53 | 164,676 | +0.01(+0.07%) |
May 01, 2012 | 16.61 | 16.61 | 16.50 | 16.52 | 757,507 | -0.02(-0.13%) |
Apr 30, 2012 | 16.52 | 16.56 | 16.51 | 16.54 | 223,093 | +0.02(+0.10%) |
Apr 27, 2012 | 16.69 | 16.69 | 16.48 | 16.52 | 126,582 | +0.01(+0.03%) |
Apr 26, 2012 | 16.52 | 16.52 | 16.45 | 16.52 | 568,653 | -0.01(-0.03%) |
Apr 25, 2012 | 16.40 | 16.52 | 16.40 | 16.52 | 139,677 | +0.07(+0.43%) |
Apr 24, 2012 | 16.42 | 16.45 | 16.41 | 16.45 | 230,423 | +0.04(+0.23%) |
Apr 23, 2012 | 16.39 | 16.41 | 16.39 | 16.41 | 223,473 | -0.02(-0.10%) |
Apr 20, 2012 | 16.40 | 16.43 | 16.40 | 16.43 | 82,604 | +0.02(+0.13%) |
Apr 19, 2012 | 16.42 | 16.42 | 16.36 | 16.41 | 78,843 | -0.02(-0.10%) |
Apr 18, 2012 | 16.41 | 16.43 | 16.34 | 16.42 | 8,594 | -0.01(-0.03%) |
Apr 17, 2012 | 16.39 | 16.43 | 16.39 | 16.43 | 169,351 | +0.04(+0.27%) |
Apr 16, 2012 | 16.33 | 16.39 | 16.28 | 16.39 | 98,490 | +0.07(+0.40%) |
Apr 13, 2012 | 16.36 | 16.39 | 16.28 | 16.32 | 86,794 | -0.07(-0.43%) |
Apr 12, 2012 | 16.32 | 16.39 | 16.31 | 16.39 | 44,850 | +0.04(+0.27%) |
Apr 11, 2012 | 16.34 | 16.35 | 16.27 | 16.35 | 131,078 | +0.05(+0.34%) |
Apr 10, 2012 | 16.35 | 16.36 | 16.28 | 16.29 | 57,780 | -0.07(-0.40%) |
Apr 09, 2012 | 16.36 | 16.37 | 16.34 | 16.36 | 62,826 | -0.02(-0.10%) |
Apr 05, 2012 | 16.38 | 16.39 | 16.35 | 16.37 | 49,589 | -0.01(-0.07%) |
Apr 04, 2012 | 16.38 | 16.41 | 16.37 | 16.39 | 56,656 | -0.02(-0.10%) |
Apr 03, 2012 | 16.42 | 16.42 | 16.39 | 16.40 | 151,802 | -0.02(-0.10%) |
Apr 02, 2012 | 16.42 | 16.42 | 16.41 | 16.42 | 102,570 | +0.01(+0.07%) |
Mar 30, 2012 | 16.42 | 16.44 | 16.40 | 16.41 | 258,995 | +0.01(+0.03%) |
Mar 29, 2012 | 16.56 | 16.56 | 16.38 | 16.40 | 27,891 | +0.00(+0.00%) |
Mar 28, 2012 | 16.46 | 16.47 | 16.35 | 16.40 | 299,039 | -0.08(-0.48%) |
Mar 27, 2012 | 16.79 | 16.79 | 16.47 | 16.48 | 83,288 | +0.02(+0.15%) |
Mar 26, 2012 | 16.76 | 16.76 | 16.43 | 16.46 | 122,779 | +0.03(+0.20%) |
Mar 23, 2012 | 16.43 | 16.44 | 16.40 | 16.42 | 82,159 | -0.02(-0.10%) |
Mar 22, 2012 | 16.44 | 16.44 | 16.42 | 16.44 | 98,622 | +0.01(+0.07%) |
Mar 21, 2012 | 16.46 | 16.47 | 16.43 | 16.43 | 63,909 | -0.03(-0.17%) |
Mar 20, 2012 | 16.47 | 16.47 | 16.45 | 16.46 | 97,085 | +0.00(+0.00%) |
Mar 19, 2012 | 16.52 | 16.52 | 16.41 | 16.46 | 3,227,473 | -0.04(-0.27%) |
Mar 16, 2012 | 16.52 | 16.52 | 16.45 | 16.50 | 66,147 | -0.04(-0.23%) |