Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.96 | 17.04 | 16.96 | 17.00 | 293,820 | +0.09(+0.55%) |
Oct 26, 2012 | 16.95 | 16.91 | 16.91 | 16.91 | 241,000 | -0.00(-0.03%) |
Oct 25, 2012 | 16.95 | 16.96 | 16.90 | 16.92 | 234,410 | +0.12(+0.70%) |
Oct 24, 2012 | 16.89 | 16.93 | 16.78 | 16.80 | 559,970 | -0.06(-0.37%) |
Oct 23, 2012 | 16.92 | 16.92 | 16.84 | 16.86 | 357,370 | -0.15(-0.90%) |
Oct 19, 2012 | 17.17 | 17.17 | 16.89 | 17.02 | 962,240 | -0.18(-1.05%) |
Oct 18, 2012 | 17.21 | 17.25 | 17.19 | 17.20 | 171,450 | -0.08(-0.47%) |
Oct 17, 2012 | 17.25 | 17.32 | 17.22 | 17.28 | 398,150 | +0.01(+0.08%) |
Oct 16, 2012 | 17.21 | 17.27 | 17.19 | 17.26 | 335,350 | +0.11(+0.62%) |
Oct 15, 2012 | 17.23 | 17.24 | 17.06 | 17.16 | 1,036,540 | -0.18(-1.03%) |
Oct 12, 2012 | 17.45 | 17.46 | 17.30 | 17.34 | 380,730 | -0.13(-0.73%) |
Oct 11, 2012 | 17.46 | 17.52 | 17.45 | 17.46 | 236,730 | +0.05(+0.26%) |
Oct 10, 2012 | 17.38 | 17.45 | 17.38 | 17.42 | 861,090 | -0.01(-0.06%) |
Oct 09, 2012 | 17.52 | 17.55 | 17.40 | 17.43 | 990,600 | -0.11(-0.62%) |
Oct 08, 2012 | 17.50 | 17.56 | 17.50 | 17.54 | 416,970 | -0.06(-0.36%) |
Oct 05, 2012 | 17.62 | 17.67 | 17.54 | 17.60 | 586,280 | -0.09(-0.54%) |
Oct 04, 2012 | 17.66 | 17.74 | 17.63 | 17.70 | 1,959,620 | +0.12(+0.67%) |
Oct 03, 2012 | 17.59 | 17.59 | 17.53 | 17.58 | 250,550 | +0.04(+0.21%) |
Oct 02, 2012 | 17.58 | 17.60 | 17.50 | 17.54 | 1,089,370 | -0.03(-0.15%) |
Oct 01, 2012 | 17.62 | 17.68 | 17.51 | 17.57 | 652,850 | +0.04(+0.22%) |
Sep 28, 2012 | 17.54 | 17.55 | 17.48 | 17.53 | 552,950 | -0.04(-0.23%) |
Sep 27, 2012 | 17.44 | 17.58 | 17.42 | 17.57 | 282,570 | +0.26(+1.51%) |
Sep 26, 2012 | 17.28 | 17.33 | 17.17 | 17.31 | 2,292,480 | -0.09(-0.55%) |
Sep 25, 2012 | 17.51 | 17.54 | 17.39 | 17.40 | 488,160 | -0.03(-0.19%) |
Sep 24, 2012 | 17.40 | 17.46 | 17.39 | 17.44 | 703,070 | -0.09(-0.52%) |
Sep 21, 2012 | 17.62 | 17.64 | 17.49 | 17.53 | 635,130 | +0.05(+0.29%) |
Sep 20, 2012 | 17.44 | 17.49 | 17.37 | 17.48 | 737,840 | -0.03(-0.15%) |
Sep 19, 2012 | 17.52 | 17.53 | 17.46 | 17.50 | 706,910 | +0.00(+0.00%) |
Sep 18, 2012 | 17.41 | 17.51 | 17.41 | 17.50 | 689,840 | +0.13(+0.75%) |
Sep 17, 2012 | 17.51 | 17.52 | 17.34 | 17.38 | 790,270 | -0.14(-0.82%) |
Sep 14, 2012 | 17.52 | 17.55 | 17.47 | 17.52 | 2,532,330 | +0.06(+0.33%) |
Sep 13, 2012 | 17.11 | 17.51 | 16.97 | 17.46 | 1,668,080 | +0.34(+1.99%) |
Sep 12, 2012 | 17.22 | 17.22 | 17.05 | 17.12 | 824,020 | -0.00(-0.02%) |
Sep 11, 2012 | 17.15 | 17.18 | 17.11 | 17.12 | 448,390 | +0.06(+0.38%) |
Sep 10, 2012 | 17.11 | 17.14 | 17.05 | 17.06 | 692,100 | -0.12(-0.67%) |
Sep 07, 2012 | 17.10 | 17.23 | 17.07 | 17.17 | 895,300 | +0.36(+2.17%) |
Sep 06, 2012 | 16.84 | 16.90 | 16.81 | 16.81 | 685,460 | +0.06(+0.38%) |
Sep 05, 2012 | 16.73 | 16.75 | 16.70 | 16.75 | 344,010 | -0.02(-0.14%) |
Sep 04, 2012 | 16.73 | 16.80 | 16.69 | 16.77 | 873,170 | +0.04(+0.23%) |
Aug 31, 2012 | 16.43 | 16.73 | 16.20 | 16.73 | 1,496,210 | +0.37(+2.27%) |
Aug 30, 2012 | 16.44 | 16.44 | 16.32 | 16.36 | 694,960 | -0.01(-0.07%) |
Aug 29, 2012 | 16.47 | 16.47 | 16.32 | 16.37 | 420,240 | -0.08(-0.47%) |
Aug 27, 2012 | 16.49 | 16.54 | 16.45 | 16.45 | 1,056,490 | -0.06(-0.36%) |
Aug 24, 2012 | 16.50 | 16.54 | 16.47 | 16.51 | 532,780 | +0.01(+0.04%) |
Aug 23, 2012 | 16.45 | 16.55 | 16.44 | 16.50 | 1,156,970 | +0.14(+0.87%) |
Aug 22, 2012 | 16.23 | 16.37 | 16.16 | 16.36 | 1,192,220 | +0.17(+1.07%) |
Aug 21, 2012 | 16.18 | 16.22 | 16.18 | 16.19 | 703,240 | +0.16(+1.00%) |
Aug 20, 2012 | 15.95 | 16.04 | 15.95 | 16.03 | 263,400 | +0.05(+0.31%) |
Aug 17, 2012 | 16.01 | 16.01 | 15.93 | 15.98 | 274,770 | +0.03(+0.16%) |
Aug 16, 2012 | 15.88 | 16.01 | 15.85 | 15.95 | 280,120 | +0.09(+0.60%) |
Aug 15, 2012 | 15.83 | 15.87 | 15.83 | 15.86 | 412,600 | +0.05(+0.30%) |
Aug 14, 2012 | 15.80 | 15.85 | 15.79 | 15.81 | 261,660 | -0.09(-0.55%) |
Aug 13, 2012 | 16.01 | 16.04 | 15.89 | 15.90 | 315,140 | -0.12(-0.76%) |
Aug 10, 2012 | 16.00 | 16.08 | 16.00 | 16.02 | 144,720 | +0.03(+0.16%) |
Aug 09, 2012 | 15.94 | 16.00 | 15.93 | 15.99 | 1,804,190 | +0.05(+0.31%) |
Aug 08, 2012 | 15.95 | 15.98 | 15.93 | 15.95 | 1,436,740 | +0.02(+0.10%) |
Aug 07, 2012 | 15.94 | 15.96 | 15.90 | 15.93 | 761,510 | +0.00(+0.01%) |
Aug 06, 2012 | 15.90 | 15.97 | 15.88 | 15.93 | 1,278,590 | +0.07(+0.46%) |
Aug 03, 2012 | 15.77 | 15.89 | 15.75 | 15.85 | 463,790 | +0.14(+0.89%) |
Aug 02, 2012 | 15.77 | 15.80 | 15.66 | 15.71 | 434,930 | -0.11(-0.67%) |
Aug 01, 2012 | 15.82 | 15.88 | 15.78 | 15.82 | 599,660 | -0.14(-0.87%) |
Jul 31, 2012 | 16.06 | 16.07 | 15.93 | 15.96 | 526,530 | -0.09(-0.53%) |
Jul 30, 2012 | 15.99 | 16.07 | 15.98 | 16.04 | 358,140 | -0.01(-0.09%) |
Jul 27, 2012 | 16.07 | 16.09 | 15.97 | 16.06 | 590,260 | +0.08(+0.49%) |
Jul 26, 2012 | 15.97 | 16.03 | 15.91 | 15.98 | 1,026,720 | +0.11(+0.71%) |
Jul 25, 2012 | 15.84 | 15.93 | 15.81 | 15.87 | 1,462,880 | +0.22(+1.39%) |
Jul 24, 2012 | 15.66 | 15.67 | 15.52 | 15.65 | 1,343,940 | +0.05(+0.33%) |
Jul 23, 2012 | 15.54 | 15.62 | 15.52 | 15.60 | 522,540 | -0.07(-0.45%) |
Jul 20, 2012 | 15.60 | 15.70 | 15.59 | 15.67 | 223,200 | +0.03(+0.19%) |
Jul 19, 2012 | 15.67 | 15.71 | 15.61 | 15.64 | 192,030 | +0.04(+0.25%) |
Jul 18, 2012 | 15.56 | 15.65 | 15.55 | 15.60 | 418,010 | -0.04(-0.26%) |
Jul 17, 2012 | 15.71 | 15.74 | 15.54 | 15.64 | 591,350 | -0.08(-0.50%) |
Jul 16, 2012 | 15.74 | 15.77 | 15.70 | 15.72 | 289,360 | +0.01(+0.05%) |
Jul 13, 2012 | 15.64 | 15.78 | 15.64 | 15.71 | 424,810 | +0.16(+1.04%) |
Jul 12, 2012 | 15.42 | 15.58 | 15.39 | 15.55 | 412,990 | -0.04(-0.24%) |
Jul 11, 2012 | 15.55 | 15.62 | 15.50 | 15.59 | 769,870 | +0.07(+0.48%) |
Jul 10, 2012 | 15.81 | 15.81 | 15.48 | 15.51 | 582,420 | -0.19(-1.21%) |
Jul 09, 2012 | 15.66 | 15.75 | 15.64 | 15.70 | 214,020 | +0.04(+0.23%) |
Jul 06, 2012 | 15.72 | 15.75 | 15.59 | 15.67 | 978,330 | -0.20(-1.29%) |
Jul 05, 2012 | 15.85 | 15.94 | 15.82 | 15.87 | 396,130 | -0.17(-1.07%) |
Jul 03, 2012 | 16.00 | 16.07 | 15.98 | 16.04 | 1,309,280 | +0.23(+1.45%) |
Jul 02, 2012 | 15.76 | 15.85 | 15.74 | 15.81 | 466,380 | -0.01(-0.05%) |
Jun 29, 2012 | 15.81 | 15.90 | 15.76 | 15.82 | 565,230 | +0.42(+2.74%) |
Jun 28, 2012 | 15.48 | 15.51 | 15.31 | 15.40 | 659,340 | -0.18(-1.18%) |
Jun 27, 2012 | 15.63 | 15.64 | 15.54 | 15.58 | 121,440 | +0.02(+0.10%) |
Jun 26, 2012 | 15.60 | 15.62 | 15.52 | 15.56 | 347,340 | -0.11(-0.68%) |
Jun 25, 2012 | 15.55 | 15.71 | 15.53 | 15.67 | 541,970 | +0.11(+0.68%) |
Jun 22, 2012 | 15.50 | 15.56 | 15.42 | 15.56 | 442,180 | +0.07(+0.45%) |
Jun 21, 2012 | 15.68 | 15.72 | 15.48 | 15.50 | 862,080 | -0.40(-2.54%) |
Jun 20, 2012 | 15.91 | 16.05 | 15.74 | 15.90 | 1,544,480 | -0.12(-0.77%) |
Jun 19, 2012 | 16.11 | 16.12 | 16.01 | 16.02 | 584,140 | -0.07(-0.45%) |
Jun 18, 2012 | 16.06 | 16.12 | 15.95 | 16.10 | 388,580 | +0.00(+0.02%) |
Jun 15, 2012 | 16.08 | 16.14 | 16.05 | 16.09 | 835,730 | +0.02(+0.11%) |
Jun 14, 2012 | 16.07 | 16.09 | 15.94 | 16.08 | 802,010 | +0.05(+0.34%) |
Jun 13, 2012 | 16.07 | 16.07 | 15.96 | 16.02 | 808,860 | +0.07(+0.46%) |
Jun 12, 2012 | 15.85 | 16.01 | 15.85 | 15.95 | 627,540 | +0.12(+0.79%) |
Jun 11, 2012 | 15.79 | 15.84 | 15.66 | 15.82 | 488,570 | +0.04(+0.25%) |
Jun 08, 2012 | 15.60 | 15.78 | 15.60 | 15.78 | 1,003,410 | +0.04(+0.22%) |
Jun 07, 2012 | 16.09 | 16.09 | 15.62 | 15.75 | 3,454,580 | -0.28(-1.75%) |
Jun 06, 2012 | 16.20 | 16.22 | 15.96 | 16.03 | 3,698,190 | +0.01(+0.04%) |
Jun 05, 2012 | 16.00 | 16.03 | 15.96 | 16.02 | 848,480 | -0.01(-0.09%) |
Jun 04, 2012 | 16.03 | 16.04 | 15.93 | 16.04 | 1,382,360 | -0.01(-0.09%) |
Jun 01, 2012 | 15.84 | 16.14 | 15.80 | 16.05 | 3,078,030 | +0.59(+3.83%) |
May 31, 2012 | 15.50 | 15.57 | 15.36 | 15.46 | 1,140,870 | -0.03(-0.19%) |
May 30, 2012 | 15.26 | 15.53 | 15.15 | 15.49 | 1,393,300 | +0.09(+0.60%) |
May 29, 2012 | 15.65 | 15.65 | 15.32 | 15.40 | 1,048,250 | -0.17(-1.08%) |
May 25, 2012 | 15.48 | 15.57 | 15.46 | 15.57 | 621,790 | +0.13(+0.86%) |
May 24, 2012 | 15.57 | 15.59 | 15.36 | 15.43 | 674,880 | -0.01(-0.06%) |
May 23, 2012 | 15.45 | 15.47 | 15.18 | 15.44 | 2,708,670 | -0.07(-0.43%) |
May 22, 2012 | 15.65 | 15.74 | 15.46 | 15.51 | 2,412,100 | -0.26(-1.65%) |
May 21, 2012 | 15.71 | 15.79 | 15.69 | 15.77 | 435,190 | +0.01(+0.06%) |
May 18, 2012 | 15.75 | 15.82 | 15.70 | 15.76 | 1,466,670 | +0.18(+1.15%) |
May 17, 2012 | 15.38 | 15.63 | 15.34 | 15.58 | 1,783,600 | +0.34(+2.22%) |
May 16, 2012 | 15.23 | 15.36 | 15.15 | 15.24 | 3,959,860 | -0.02(-0.13%) |
May 15, 2012 | 15.40 | 15.43 | 15.25 | 15.26 | 993,100 | -0.16(-1.06%) |
May 14, 2012 | 15.45 | 15.49 | 15.40 | 15.42 | 2,999,880 | -0.23(-1.45%) |
May 11, 2012 | 15.64 | 15.74 | 15.62 | 15.65 | 1,012,810 | -0.13(-0.80%) |
May 10, 2012 | 15.81 | 15.84 | 15.77 | 15.78 | 595,970 | +0.03(+0.16%) |
May 09, 2012 | 15.71 | 15.79 | 15.66 | 15.75 | 1,841,660 | -0.15(-0.95%) |
May 08, 2012 | 15.96 | 15.97 | 15.80 | 15.90 | 2,498,620 | -0.31(-1.92%) |
May 07, 2012 | 16.24 | 16.24 | 16.15 | 16.21 | 782,630 | -0.04(-0.26%) |
May 04, 2012 | 16.18 | 16.30 | 16.18 | 16.26 | 1,670,020 | +0.05(+0.30%) |
May 03, 2012 | 16.23 | 16.25 | 16.15 | 16.21 | 703,020 | -0.16(-0.98%) |
May 02, 2012 | 16.38 | 16.38 | 16.29 | 16.37 | 732,330 | -0.08(-0.46%) |
May 01, 2012 | 16.52 | 16.53 | 16.40 | 16.44 | 1,024,570 | -0.05(-0.29%) |
Apr 30, 2012 | 16.36 | 16.49 | 16.35 | 16.49 | 1,121,990 | +0.04(+0.26%) |
Apr 27, 2012 | 16.48 | 16.50 | 16.44 | 16.45 | 495,090 | +0.04(+0.23%) |
Apr 26, 2012 | 16.36 | 16.44 | 16.33 | 16.41 | 845,720 | +0.14(+0.87%) |
Apr 25, 2012 | 16.26 | 16.30 | 16.09 | 16.27 | 1,319,710 | +0.03(+0.21%) |
Apr 24, 2012 | 16.27 | 16.32 | 16.23 | 16.24 | 478,420 | +0.02(+0.14%) |
Apr 23, 2012 | 16.13 | 16.22 | 16.09 | 16.21 | 1,034,620 | -0.04(-0.25%) |
Apr 20, 2012 | 16.23 | 16.29 | 16.23 | 16.25 | 681,600 | +0.01(+0.06%) |
Apr 19, 2012 | 16.30 | 16.37 | 16.22 | 16.25 | 2,174,850 | +0.02(+0.09%) |
Apr 18, 2012 | 16.26 | 16.30 | 16.22 | 16.23 | 222,510 | -0.10(-0.62%) |
Apr 17, 2012 | 16.36 | 16.40 | 16.18 | 16.33 | 1,542,950 | -0.01(-0.08%) |
Apr 16, 2012 | 16.36 | 16.41 | 16.27 | 16.34 | 1,321,250 | -0.05(-0.30%) |
Apr 13, 2012 | 16.56 | 16.56 | 16.33 | 16.39 | 1,518,020 | -0.19(-1.17%) |
Apr 12, 2012 | 16.38 | 16.62 | 16.38 | 16.59 | 496,560 | +0.17(+1.05%) |
Apr 11, 2012 | 16.42 | 16.45 | 16.39 | 16.41 | 274,840 | -0.01(-0.04%) |
Apr 10, 2012 | 16.28 | 16.46 | 16.16 | 16.42 | 974,800 | +0.17(+1.06%) |
Apr 09, 2012 | 16.27 | 16.30 | 16.21 | 16.25 | 521,860 | +0.10(+0.64%) |
Apr 05, 2012 | 16.09 | 16.16 | 16.09 | 16.14 | 508,870 | +0.12(+0.77%) |
Apr 04, 2012 | 16.08 | 16.10 | 15.97 | 16.02 | 1,225,570 | -0.27(-1.67%) |
Apr 03, 2012 | 16.63 | 16.63 | 16.23 | 16.29 | 1,915,300 | -0.31(-1.89%) |
Apr 02, 2012 | 16.50 | 16.67 | 16.50 | 16.61 | 643,380 | +0.08(+0.50%) |
Mar 30, 2012 | 16.48 | 16.54 | 16.44 | 16.52 | 631,600 | +0.08(+0.49%) |
Mar 29, 2012 | 16.43 | 16.45 | 16.29 | 16.44 | 406,610 | -0.01(-0.08%) |
Mar 28, 2012 | 16.58 | 16.60 | 16.39 | 16.46 | 1,261,540 | -0.18(-1.10%) |
Mar 27, 2012 | 16.77 | 16.79 | 16.63 | 16.64 | 655,730 | -0.12(-0.72%) |
Mar 26, 2012 | 16.64 | 16.77 | 16.62 | 16.76 | 809,660 | +0.30(+1.80%) |
Mar 23, 2012 | 16.40 | 16.50 | 16.37 | 16.46 | 826,790 | +0.20(+1.24%) |
Mar 22, 2012 | 16.13 | 16.27 | 16.12 | 16.26 | 566,940 | -0.07(-0.41%) |
Mar 21, 2012 | 16.36 | 16.45 | 16.33 | 16.33 | 505,180 | +0.01(+0.05%) |
Mar 20, 2012 | 16.33 | 16.41 | 16.29 | 16.32 | 650,450 | -0.15(-0.89%) |
Mar 19, 2012 | 16.39 | 16.53 | 16.38 | 16.47 | 1,635,740 | +0.03(+0.16%) |
Mar 16, 2012 | 16.32 | 16.46 | 16.31 | 16.44 | 672,340 | +0.02(+0.10%) |
Mar 15, 2012 | 16.27 | 16.51 | 16.24 | 16.42 | 903,460 | +0.16(+0.97%) |
Mar 14, 2012 | 16.27 | 16.36 | 16.19 | 16.27 | 2,130,230 | -0.27(-1.65%) |
Mar 13, 2012 | 16.71 | 16.85 | 16.46 | 16.54 | 1,765,380 | -0.28(-1.69%) |
Mar 12, 2012 | 16.86 | 16.88 | 16.79 | 16.82 | 545,970 | -0.14(-0.81%) |
Mar 09, 2012 | 16.68 | 16.97 | 16.64 | 16.96 | 1,909,820 | +0.12(+0.69%) |
Mar 08, 2012 | 16.80 | 16.87 | 16.73 | 16.84 | 639,800 | +0.16(+0.94%) |
Mar 07, 2012 | 16.59 | 16.71 | 16.58 | 16.69 | 955,430 | +0.10(+0.61%) |
Mar 06, 2012 | 16.53 | 16.59 | 16.49 | 16.59 | 1,935,550 | -0.31(-1.82%) |
Mar 05, 2012 | 16.90 | 16.90 | 16.77 | 16.89 | 738,010 | -0.06(-0.37%) |
Mar 02, 2012 | 16.95 | 17.00 | 16.89 | 16.96 | 1,355,120 | -0.03(-0.18%) |
Mar 01, 2012 | 16.93 | 17.10 | 16.90 | 16.99 | 2,087,250 | +0.24(+1.41%) |
Feb 29, 2012 | 17.65 | 17.69 | 16.73 | 16.75 | 7,124,690 | -0.94(-5.30%) |
Feb 28, 2012 | 17.62 | 17.73 | 17.61 | 17.69 | 994,260 | +0.18(+1.05%) |
Feb 27, 2012 | 17.55 | 17.62 | 17.49 | 17.50 | 609,260 | -0.05(-0.31%) |
Feb 24, 2012 | 17.60 | 17.63 | 17.53 | 17.56 | 1,031,050 | -0.08(-0.43%) |
Feb 23, 2012 | 17.60 | 17.71 | 17.57 | 17.64 | 949,310 | +0.01(+0.03%) |
Feb 22, 2012 | 17.37 | 17.64 | 17.36 | 17.63 | 1,483,300 | +0.20(+1.13%) |
Feb 21, 2012 | 17.30 | 17.44 | 17.29 | 17.43 | 496,670 | +0.37(+2.17%) |
Feb 17, 2012 | 17.16 | 17.16 | 17.02 | 17.06 | 632,790 | -0.06(-0.36%) |
Feb 16, 2012 | 16.95 | 17.14 | 16.94 | 17.12 | 1,014,120 | -0.01(-0.08%) |
Feb 15, 2012 | 17.19 | 17.20 | 17.06 | 17.14 | 1,462,970 | +0.10(+0.59%) |
Feb 14, 2012 | 17.09 | 17.12 | 16.97 | 17.04 | 1,073,260 | -0.04(-0.23%) |
Feb 13, 2012 | 17.06 | 17.10 | 17.00 | 17.08 | 724,420 | +0.04(+0.24%) |
Feb 10, 2012 | 16.97 | 17.09 | 16.96 | 17.04 | 1,199,160 | -0.09(-0.50%) |
Feb 09, 2012 | 17.33 | 17.37 | 17.10 | 17.12 | 1,229,350 | -0.05(-0.30%) |
Feb 08, 2012 | 17.25 | 17.32 | 17.09 | 17.18 | 1,377,770 | -0.12(-0.69%) |
Feb 07, 2012 | 17.07 | 17.33 | 17.04 | 17.30 | 597,290 | +0.25(+1.47%) |
Feb 06, 2012 | 17.02 | 17.09 | 16.99 | 17.05 | 779,730 | -0.05(-0.28%) |
Feb 03, 2012 | 17.32 | 17.34 | 17.08 | 17.09 | 2,283,040 | -0.34(-1.98%) |
Feb 02, 2012 | 17.33 | 17.45 | 17.30 | 17.44 | 1,102,180 | +0.15(+0.89%) |
Feb 01, 2012 | 17.30 | 17.34 | 17.24 | 17.29 | 853,670 | +0.03(+0.16%) |
Jan 31, 2012 | 17.31 | 17.31 | 17.11 | 17.26 | 894,900 | +0.12(+0.72%) |
Jan 30, 2012 | 17.15 | 17.18 | 17.10 | 17.13 | 581,610 | -0.09(-0.53%) |
Jan 27, 2012 | 17.07 | 17.23 | 17.07 | 17.23 | 1,209,820 | +0.17(+1.01%) |
Jan 26, 2012 | 17.13 | 17.16 | 17.03 | 17.05 | 781,910 | +0.09(+0.52%) |
Jan 25, 2012 | 16.42 | 16.97 | 16.35 | 16.97 | 1,782,790 | +0.45(+2.74%) |
Jan 24, 2012 | 16.50 | 16.55 | 16.47 | 16.51 | 777,500 | -0.12(-0.72%) |
Jan 23, 2012 | 16.55 | 16.65 | 16.55 | 16.63 | 926,190 | +0.11(+0.68%) |
Jan 20, 2012 | 16.37 | 16.52 | 16.37 | 16.52 | 715,370 | +0.09(+0.54%) |
Jan 19, 2012 | 16.40 | 16.45 | 16.35 | 16.43 | 846,280 | -0.04(-0.25%) |
Jan 18, 2012 | 16.31 | 16.48 | 16.29 | 16.48 | 513,580 | +0.11(+0.69%) |
Jan 17, 2012 | 16.43 | 16.47 | 16.35 | 16.36 | 800,300 | +0.12(+0.77%) |
Jan 13, 2012 | 16.24 | 16.27 | 16.12 | 16.24 | 814,780 | -0.11(-0.67%) |
Jan 12, 2012 | 16.41 | 16.47 | 16.29 | 16.35 | 1,309,930 | +0.07(+0.45%) |
Jan 11, 2012 | 16.24 | 16.31 | 16.20 | 16.27 | 724,600 | +0.11(+0.65%) |
Jan 10, 2012 | 16.20 | 16.24 | 16.15 | 16.17 | 838,080 | +0.22(+1.38%) |
Jan 09, 2012 | 16.04 | 16.06 | 15.93 | 15.95 | 753,790 | -0.07(-0.45%) |
Jan 06, 2012 | 16.16 | 16.16 | 15.95 | 16.02 | 1,113,760 | -0.06(-0.37%) |
Jan 05, 2012 | 15.83 | 16.10 | 15.82 | 16.08 | 1,509,140 | +0.11(+0.70%) |
Jan 04, 2012 | 15.84 | 16.03 | 15.84 | 15.97 | 1,120,260 | +0.48(+3.08%) |
Dec 30, 2011 | 15.60 | 15.66 | 15.48 | 15.49 | 1,014,950 | +0.17(+1.14%) |
Dec 29, 2011 | 15.19 | 15.36 | 15.13 | 15.32 | 2,637,940 | -0.08(-0.50%) |
Dec 28, 2011 | 15.70 | 15.72 | 15.37 | 15.40 | 1,283,860 | -0.39(-2.48%) |
Dec 27, 2011 | 15.80 | 15.85 | 15.76 | 15.79 | 829,910 | -0.15(-0.92%) |
Dec 23, 2011 | 15.93 | 15.95 | 15.88 | 15.93 | 390,130 | -0.09(-0.54%) |
Dec 21, 2011 | 16.00 | 16.05 | 15.93 | 16.02 | 801,260 | +0.02(+0.12%) |
Dec 20, 2011 | 15.99 | 16.04 | 15.96 | 16.00 | 1,456,380 | +0.22(+1.37%) |
Dec 19, 2011 | 15.85 | 15.88 | 15.74 | 15.78 | 1,360,690 | -0.05(-0.30%) |
Dec 16, 2011 | 15.73 | 15.84 | 15.69 | 15.83 | 1,264,940 | +0.30(+1.92%) |
Dec 15, 2011 | 15.77 | 15.78 | 15.47 | 15.53 | 3,105,100 | -0.05(-0.30%) |
Dec 14, 2011 | 15.99 | 16.03 | 15.50 | 15.58 | 4,859,170 | -0.59(-3.67%) |
Dec 13, 2011 | 16.50 | 16.63 | 16.09 | 16.17 | 3,269,780 | -0.35(-2.10%) |
Dec 12, 2011 | 16.55 | 16.55 | 16.44 | 16.52 | 2,421,780 | -0.44(-2.61%) |
Dec 09, 2011 | 16.96 | 17.06 | 16.94 | 16.96 | 615,570 | +0.04(+0.27%) |
Dec 08, 2011 | 17.02 | 17.08 | 16.90 | 16.92 | 706,510 | -0.34(-1.96%) |
Dec 07, 2011 | 17.21 | 17.28 | 17.11 | 17.26 | 1,171,220 | +0.11(+0.63%) |
Dec 06, 2011 | 16.95 | 17.18 | 16.87 | 17.15 | 745,540 | +0.09(+0.50%) |
Dec 05, 2011 | 17.24 | 17.32 | 17.04 | 17.06 | 1,616,060 | -0.25(-1.43%) |
Dec 02, 2011 | 17.40 | 17.41 | 17.27 | 17.31 | 1,214,360 | +0.02(+0.09%) |
Dec 01, 2011 | 17.32 | 17.38 | 17.20 | 17.29 | 673,260 | -0.04(-0.25%) |
Nov 30, 2011 | 17.30 | 17.35 | 17.25 | 17.34 | 1,829,690 | +0.32(+1.85%) |
Nov 29, 2011 | 16.96 | 17.06 | 16.93 | 17.02 | 1,878,670 | +0.04(+0.23%) |
Nov 28, 2011 | 17.02 | 17.04 | 16.93 | 16.98 | 1,457,010 | +0.32(+1.95%) |
Nov 25, 2011 | 16.65 | 16.84 | 16.65 | 16.66 | 1,448,180 | -0.15(-0.91%) |
Nov 23, 2011 | 16.78 | 16.85 | 16.63 | 16.81 | 1,173,510 | -0.04(-0.24%) |
Nov 22, 2011 | 16.80 | 16.91 | 16.79 | 16.85 | 801,750 | +0.17(+1.01%) |
Nov 21, 2011 | 16.98 | 16.99 | 16.54 | 16.68 | 2,049,530 | -0.41(-2.38%) |
Nov 18, 2011 | 17.05 | 17.19 | 16.98 | 17.09 | 1,695,630 | +0.06(+0.37%) |
Nov 17, 2011 | 17.34 | 17.36 | 16.96 | 17.03 | 1,845,800 | -0.46(-2.60%) |
Nov 16, 2011 | 17.49 | 17.63 | 17.39 | 17.48 | 1,116,320 | -0.20(-1.14%) |
Nov 15, 2011 | 17.67 | 17.71 | 17.54 | 17.68 | 902,880 | +0.02(+0.12%) |
Nov 14, 2011 | 17.71 | 17.73 | 17.60 | 17.66 | 734,090 | -0.08(-0.43%) |
Nov 11, 2011 | 17.55 | 17.74 | 17.54 | 17.74 | 1,171,100 | +0.28(+1.62%) |
Nov 10, 2011 | 17.59 | 17.59 | 17.20 | 17.45 | 1,077,160 | -0.09(-0.52%) |
Nov 09, 2011 | 17.77 | 17.81 | 17.50 | 17.55 | 1,636,250 | -0.15(-0.85%) |
Nov 08, 2011 | 17.77 | 17.88 | 17.64 | 17.70 | 1,561,080 | -0.14(-0.77%) |
Nov 07, 2011 | 17.62 | 17.84 | 17.61 | 17.83 | 1,258,180 | +0.42(+2.39%) |
Nov 04, 2011 | 17.43 | 17.46 | 17.35 | 17.42 | 703,250 | -0.09(-0.49%) |
Nov 03, 2011 | 17.45 | 17.53 | 17.33 | 17.50 | 2,404,050 | +0.27(+1.57%) |
Nov 02, 2011 | 17.18 | 17.30 | 17.06 | 17.23 | 2,333,120 | +0.17(+0.99%) |