Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.80 | 15.96 | 15.75 | 15.95 | 453,062 | +0.21(+1.36%) |
Oct 26, 2012 | 15.77 | 15.74 | 15.74 | 15.74 | 368,019 | +0.00(+0.00%) |
Oct 25, 2012 | 15.66 | 15.74 | 15.59 | 15.74 | 442,965 | +0.14(+0.93%) |
Oct 24, 2012 | 15.52 | 15.72 | 15.47 | 15.59 | 865,514 | -0.11(-0.72%) |
Oct 23, 2012 | 15.94 | 15.94 | 15.67 | 15.70 | 742,244 | -0.90(-5.40%) |
Oct 19, 2012 | 16.75 | 16.78 | 16.57 | 16.60 | 355,307 | -0.19(-1.12%) |
Oct 18, 2012 | 16.60 | 16.80 | 16.56 | 16.79 | 391,017 | +0.07(+0.41%) |
Oct 17, 2012 | 16.40 | 16.73 | 16.38 | 16.72 | 458,810 | +0.35(+2.11%) |
Oct 16, 2012 | 16.31 | 16.48 | 16.31 | 16.38 | 473,188 | +0.13(+0.77%) |
Oct 15, 2012 | 16.14 | 16.31 | 16.06 | 16.25 | 367,739 | +0.10(+0.62%) |
Oct 12, 2012 | 16.24 | 16.31 | 16.12 | 16.15 | 396,825 | -0.10(-0.62%) |
Oct 11, 2012 | 16.29 | 16.35 | 16.22 | 16.25 | 296,910 | +0.01(+0.04%) |
Oct 10, 2012 | 16.23 | 16.33 | 16.19 | 16.24 | 264,931 | +0.01(+0.08%) |
Oct 09, 2012 | 16.26 | 16.31 | 16.15 | 16.23 | 393,100 | -0.03(-0.19%) |
Oct 08, 2012 | 16.33 | 16.35 | 16.24 | 16.26 | 270,495 | -0.09(-0.54%) |
Oct 05, 2012 | 16.44 | 16.48 | 16.31 | 16.35 | 252,319 | +0.01(+0.04%) |
Oct 04, 2012 | 16.36 | 16.46 | 16.30 | 16.34 | 525,896 | +0.03(+0.19%) |
Oct 03, 2012 | 16.29 | 16.38 | 16.20 | 16.31 | 485,575 | +0.04(+0.27%) |
Oct 02, 2012 | 16.26 | 16.30 | 16.16 | 16.27 | 367,063 | +0.09(+0.54%) |
Oct 01, 2012 | 16.24 | 16.30 | 16.12 | 16.18 | 464,404 | +0.03(+0.19%) |
Sep 28, 2012 | 16.21 | 16.23 | 16.08 | 16.15 | 503,484 | -0.11(-0.69%) |
Sep 27, 2012 | 16.44 | 16.50 | 16.22 | 16.26 | 687,460 | -0.11(-0.69%) |
Sep 26, 2012 | 16.29 | 16.47 | 16.28 | 16.38 | 448,550 | +0.09(+0.54%) |
Sep 25, 2012 | 16.35 | 16.46 | 16.27 | 16.29 | 596,910 | -0.04(-0.27%) |
Sep 24, 2012 | 16.19 | 16.35 | 16.19 | 16.33 | 657,457 | +0.14(+0.85%) |
Sep 21, 2012 | 16.19 | 16.28 | 16.13 | 16.19 | 882,067 | +0.11(+0.66%) |
Sep 20, 2012 | 15.92 | 16.15 | 15.92 | 16.09 | 463,309 | +0.11(+0.71%) |
Sep 19, 2012 | 15.87 | 15.98 | 15.84 | 15.97 | 656,892 | +0.13(+0.83%) |
Sep 18, 2012 | 15.74 | 15.90 | 15.73 | 15.84 | 592,446 | +0.06(+0.40%) |
Sep 17, 2012 | 15.94 | 15.99 | 15.75 | 15.78 | 721,269 | -0.17(-1.06%) |
Sep 14, 2012 | 15.96 | 16.02 | 15.89 | 15.95 | 593,197 | +0.03(+0.20%) |
Sep 13, 2012 | 15.84 | 15.92 | 15.82 | 15.92 | 866,954 | +0.08(+0.47%) |
Sep 12, 2012 | 15.96 | 16.02 | 15.80 | 15.84 | 334,360 | -0.12(-0.75%) |
Sep 11, 2012 | 16.03 | 16.14 | 15.94 | 15.96 | 354,126 | -0.08(-0.47%) |
Sep 10, 2012 | 16.07 | 16.17 | 16.04 | 16.04 | 409,474 | -0.06(-0.35%) |
Sep 07, 2012 | 16.21 | 16.24 | 16.05 | 16.09 | 279,153 | -0.04(-0.27%) |
Sep 06, 2012 | 16.03 | 16.18 | 16.02 | 16.14 | 468,953 | +0.11(+0.70%) |
Sep 05, 2012 | 16.11 | 16.11 | 15.97 | 16.02 | 390,418 | -0.03(-0.16%) |
Sep 04, 2012 | 16.01 | 16.09 | 15.87 | 16.05 | 382,381 | +0.11(+0.71%) |
Aug 31, 2012 | 16.02 | 16.03 | 15.84 | 15.94 | 450,692 | -0.03(-0.20%) |
Aug 30, 2012 | 15.97 | 16.02 | 15.92 | 15.97 | 199,430 | -0.05(-0.31%) |
Aug 29, 2012 | 15.97 | 16.09 | 15.93 | 16.02 | 295,611 | +0.04(+0.24%) |
Aug 27, 2012 | 16.05 | 16.05 | 15.96 | 15.98 | 259,209 | -0.01(-0.08%) |
Aug 24, 2012 | 15.92 | 16.06 | 15.90 | 15.99 | 240,290 | +0.02(+0.12%) |
Aug 23, 2012 | 16.13 | 16.13 | 15.92 | 15.97 | 401,272 | -0.17(-1.05%) |
Aug 22, 2012 | 16.24 | 16.31 | 16.14 | 16.14 | 260,253 | -0.09(-0.58%) |
Aug 21, 2012 | 16.38 | 16.46 | 16.17 | 16.24 | 709,944 | -0.08(-0.50%) |
Aug 20, 2012 | 16.36 | 16.38 | 16.30 | 16.32 | 618,805 | -0.04(-0.23%) |
Aug 17, 2012 | 16.30 | 16.37 | 16.29 | 16.36 | 410,024 | +0.04(+0.23%) |
Aug 16, 2012 | 16.32 | 16.35 | 16.28 | 16.32 | 522,947 | +0.01(+0.08%) |
Aug 15, 2012 | 16.38 | 16.47 | 16.30 | 16.31 | 396,843 | -0.11(-0.64%) |
Aug 14, 2012 | 16.49 | 16.51 | 16.38 | 16.41 | 441,728 | +0.00(+0.00%) |
Aug 13, 2012 | 16.53 | 16.57 | 16.37 | 16.41 | 316,425 | -0.10(-0.60%) |
Aug 10, 2012 | 16.52 | 16.55 | 16.40 | 16.51 | 261,809 | -0.02(-0.15%) |
Aug 09, 2012 | 16.42 | 16.62 | 16.39 | 16.54 | 451,459 | +0.07(+0.45%) |
Aug 08, 2012 | 16.44 | 16.55 | 16.35 | 16.46 | 488,354 | -0.06(-0.38%) |
Aug 07, 2012 | 17.22 | 17.24 | 16.49 | 16.52 | 895,571 | -0.71(-4.14%) |
Aug 06, 2012 | 17.30 | 17.40 | 17.22 | 17.24 | 363,938 | -0.01(-0.07%) |
Aug 03, 2012 | 17.10 | 17.34 | 17.10 | 17.25 | 286,839 | +0.29(+1.68%) |
Aug 02, 2012 | 16.90 | 16.98 | 16.85 | 16.96 | 282,922 | +0.04(+0.22%) |
Aug 01, 2012 | 17.22 | 17.39 | 16.92 | 16.93 | 549,233 | -0.25(-1.45%) |
Jul 31, 2012 | 17.25 | 17.33 | 17.16 | 17.18 | 424,012 | -0.11(-0.65%) |
Jul 30, 2012 | 17.24 | 17.35 | 17.16 | 17.29 | 265,962 | +0.06(+0.32%) |
Jul 27, 2012 | 17.05 | 17.34 | 17.00 | 17.23 | 369,205 | +0.24(+1.39%) |
Jul 26, 2012 | 17.03 | 17.09 | 16.88 | 17.00 | 260,784 | +0.14(+0.85%) |
Jul 25, 2012 | 16.79 | 16.88 | 16.66 | 16.85 | 280,671 | +0.16(+0.97%) |
Jul 24, 2012 | 16.94 | 17.06 | 16.60 | 16.69 | 258,021 | -0.19(-1.14%) |
Jul 23, 2012 | 16.91 | 17.01 | 16.88 | 16.88 | 327,967 | -0.24(-1.41%) |
Jul 20, 2012 | 16.96 | 17.27 | 16.93 | 17.13 | 415,647 | +0.07(+0.44%) |
Jul 19, 2012 | 17.06 | 17.21 | 16.87 | 17.05 | 322,929 | -0.03(-0.18%) |
Jul 18, 2012 | 17.00 | 17.10 | 16.90 | 17.08 | 185,953 | +0.09(+0.51%) |
Jul 17, 2012 | 16.97 | 17.11 | 16.86 | 17.00 | 208,928 | +0.05(+0.29%) |
Jul 16, 2012 | 17.00 | 17.03 | 16.89 | 16.95 | 233,480 | -0.05(-0.29%) |
Jul 13, 2012 | 16.87 | 17.03 | 16.87 | 17.00 | 286,832 | +0.17(+1.00%) |
Jul 12, 2012 | 16.75 | 16.90 | 16.70 | 16.83 | 413,858 | +0.01(+0.04%) |
Jul 11, 2012 | 16.82 | 16.89 | 16.73 | 16.82 | 314,004 | +0.01(+0.04%) |
Jul 10, 2012 | 16.78 | 16.92 | 16.76 | 16.82 | 492,233 | +0.10(+0.59%) |
Jul 09, 2012 | 16.73 | 16.76 | 16.62 | 16.72 | 566,277 | -0.01(-0.07%) |
Jul 06, 2012 | 16.51 | 16.77 | 16.51 | 16.73 | 318,713 | +0.11(+0.63%) |
Jul 05, 2012 | 16.74 | 16.81 | 16.61 | 16.62 | 332,671 | -0.11(-0.63%) |
Jul 03, 2012 | 16.77 | 16.79 | 16.69 | 16.73 | 318,138 | +0.01(+0.04%) |
Jul 02, 2012 | 16.62 | 16.77 | 16.51 | 16.72 | 801,935 | +0.16(+0.94%) |
Jun 29, 2012 | 16.80 | 16.80 | 16.52 | 16.57 | 427,784 | -0.03(-0.19%) |
Jun 28, 2012 | 16.29 | 16.60 | 16.23 | 16.60 | 434,116 | +0.22(+1.33%) |
Jun 27, 2012 | 16.28 | 16.45 | 16.27 | 16.38 | 413,565 | +0.19(+1.15%) |
Jun 26, 2012 | 16.16 | 16.29 | 16.11 | 16.19 | 306,557 | +0.03(+0.19%) |
Jun 25, 2012 | 16.11 | 16.23 | 16.09 | 16.16 | 200,245 | -0.11(-0.69%) |
Jun 22, 2012 | 16.21 | 16.33 | 16.15 | 16.28 | 652,955 | +0.16(+0.96%) |
Jun 21, 2012 | 16.27 | 16.37 | 16.07 | 16.12 | 289,441 | -0.17(-1.03%) |
Jun 20, 2012 | 16.38 | 16.42 | 16.26 | 16.29 | 212,533 | -0.12(-0.72%) |
Jun 19, 2012 | 16.41 | 16.51 | 16.29 | 16.41 | 460,486 | +0.07(+0.46%) |
Jun 18, 2012 | 16.28 | 16.38 | 16.28 | 16.33 | 344,332 | -0.01(-0.08%) |
Jun 15, 2012 | 16.31 | 16.43 | 16.25 | 16.34 | 472,263 | +0.06(+0.34%) |
Jun 14, 2012 | 16.24 | 16.31 | 16.16 | 16.29 | 272,265 | +0.09(+0.57%) |
Jun 13, 2012 | 16.12 | 16.28 | 16.06 | 16.19 | 367,233 | +0.01(+0.08%) |
Jun 12, 2012 | 16.24 | 16.26 | 16.04 | 16.18 | 311,108 | -0.02(-0.11%) |
Jun 11, 2012 | 16.33 | 16.48 | 16.19 | 16.20 | 543,407 | -0.02(-0.15%) |
Jun 08, 2012 | 16.07 | 16.24 | 16.03 | 16.23 | 253,755 | +0.11(+0.69%) |
Jun 07, 2012 | 16.28 | 16.28 | 16.09 | 16.11 | 496,391 | -0.02(-0.12%) |
Jun 06, 2012 | 16.03 | 16.13 | 15.92 | 16.13 | 471,417 | +0.17(+1.09%) |
Jun 05, 2012 | 15.77 | 15.97 | 15.73 | 15.96 | 284,323 | +0.12(+0.78%) |
Jun 04, 2012 | 15.79 | 15.90 | 15.76 | 15.84 | 291,088 | +0.07(+0.47%) |
Jun 01, 2012 | 15.60 | 15.82 | 15.60 | 15.76 | 414,137 | -0.01(-0.04%) |
May 31, 2012 | 15.70 | 15.85 | 15.62 | 15.77 | 479,353 | +0.10(+0.63%) |
May 30, 2012 | 15.77 | 15.92 | 15.67 | 15.67 | 421,248 | -0.19(-1.17%) |
May 29, 2012 | 15.87 | 15.87 | 15.74 | 15.85 | 201,703 | +0.06(+0.39%) |
May 25, 2012 | 15.78 | 15.87 | 15.75 | 15.79 | 263,277 | -0.02(-0.16%) |
May 24, 2012 | 15.60 | 15.82 | 15.57 | 15.82 | 411,003 | +0.26(+1.68%) |
May 23, 2012 | 15.56 | 15.66 | 15.48 | 15.56 | 458,117 | -0.06(-0.40%) |
May 22, 2012 | 15.64 | 15.70 | 15.57 | 15.62 | 489,110 | +0.04(+0.28%) |
May 21, 2012 | 15.65 | 15.65 | 15.49 | 15.57 | 632,762 | -0.04(-0.27%) |
May 18, 2012 | 15.65 | 15.81 | 15.59 | 15.62 | 444,985 | -0.09(-0.55%) |
May 17, 2012 | 15.83 | 15.84 | 15.68 | 15.70 | 535,582 | -0.10(-0.66%) |
May 16, 2012 | 15.60 | 15.81 | 15.58 | 15.81 | 551,389 | +0.23(+1.46%) |
May 15, 2012 | 15.73 | 15.73 | 15.55 | 15.58 | 507,291 | -0.07(-0.47%) |
May 14, 2012 | 15.73 | 15.82 | 15.64 | 15.65 | 565,256 | -0.15(-0.97%) |
May 11, 2012 | 15.80 | 15.89 | 15.75 | 15.81 | 433,775 | -0.07(-0.43%) |
May 10, 2012 | 15.80 | 15.91 | 15.73 | 15.88 | 298,620 | +0.17(+1.05%) |
May 09, 2012 | 15.70 | 15.84 | 15.67 | 15.71 | 718,029 | -0.10(-0.66%) |
May 08, 2012 | 15.62 | 15.84 | 15.62 | 15.81 | 352,650 | +0.15(+0.94%) |
May 07, 2012 | 15.65 | 15.67 | 15.49 | 15.67 | 527,648 | -0.01(-0.04%) |
May 04, 2012 | 15.70 | 15.75 | 15.60 | 15.67 | 605,211 | -0.08(-0.51%) |
May 03, 2012 | 15.94 | 15.95 | 15.74 | 15.75 | 411,513 | -0.20(-1.23%) |
May 02, 2012 | 16.03 | 16.21 | 15.89 | 15.95 | 725,642 | -0.21(-1.33%) |
May 01, 2012 | 16.29 | 16.38 | 16.15 | 16.16 | 759,927 | -0.06(-0.34%) |
Apr 30, 2012 | 16.24 | 16.27 | 16.15 | 16.22 | 406,296 | -0.01(-0.04%) |
Apr 27, 2012 | 16.25 | 16.26 | 16.13 | 16.22 | 475,037 | +0.05(+0.30%) |
Apr 26, 2012 | 16.09 | 16.18 | 16.00 | 16.18 | 517,253 | +0.09(+0.53%) |
Apr 25, 2012 | 16.12 | 16.15 | 16.04 | 16.09 | 544,521 | +0.10(+0.65%) |
Apr 24, 2012 | 15.83 | 15.99 | 15.80 | 15.99 | 406,637 | +0.22(+1.40%) |
Apr 23, 2012 | 15.75 | 15.80 | 15.67 | 15.76 | 380,938 | -0.15(-0.96%) |
Apr 20, 2012 | 15.90 | 15.97 | 15.81 | 15.92 | 477,505 | +0.23(+1.45%) |
Apr 19, 2012 | 15.78 | 15.83 | 15.64 | 15.69 | 282,202 | -0.12(-0.74%) |
Apr 18, 2012 | 15.82 | 15.94 | 15.75 | 15.81 | 229,650 | -0.09(-0.54%) |
Apr 17, 2012 | 15.74 | 15.95 | 15.63 | 15.89 | 383,363 | +0.17(+1.09%) |
Apr 16, 2012 | 15.62 | 15.76 | 15.57 | 15.72 | 353,059 | +0.17(+1.10%) |
Apr 13, 2012 | 15.56 | 15.80 | 15.51 | 15.55 | 424,564 | -0.02(-0.12%) |
Apr 12, 2012 | 15.41 | 15.65 | 15.40 | 15.57 | 409,542 | +0.09(+0.55%) |
Apr 11, 2012 | 15.46 | 15.48 | 15.38 | 15.48 | 511,776 | +0.12(+0.80%) |
Apr 10, 2012 | 15.53 | 15.53 | 15.30 | 15.36 | 726,801 | -0.17(-1.07%) |
Apr 09, 2012 | 15.45 | 15.57 | 15.45 | 15.53 | 366,979 | -0.09(-0.59%) |
Apr 05, 2012 | 15.74 | 15.74 | 15.54 | 15.62 | 217,178 | -0.15(-0.93%) |
Apr 04, 2012 | 15.78 | 15.83 | 15.72 | 15.76 | 420,994 | -0.08(-0.50%) |
Apr 03, 2012 | 15.95 | 16.05 | 15.75 | 15.84 | 641,104 | -0.09(-0.54%) |
Apr 02, 2012 | 15.70 | 16.03 | 15.65 | 15.93 | 593,666 | +0.24(+1.53%) |
Mar 30, 2012 | 15.72 | 15.76 | 15.66 | 15.69 | 624,495 | +0.01(+0.04%) |
Mar 29, 2012 | 15.57 | 15.72 | 15.46 | 15.68 | 324,168 | +0.06(+0.35%) |
Mar 28, 2012 | 15.63 | 15.68 | 15.54 | 15.63 | 598,676 | +0.02(+0.16%) |
Mar 27, 2012 | 15.58 | 15.67 | 15.50 | 15.61 | 324,642 | +0.06(+0.40%) |
Mar 26, 2012 | 15.42 | 15.57 | 15.42 | 15.54 | 443,390 | +0.21(+1.40%) |
Mar 23, 2012 | 15.29 | 15.37 | 15.26 | 15.33 | 335,744 | +0.02(+0.16%) |
Mar 22, 2012 | 15.24 | 15.33 | 15.22 | 15.30 | 251,640 | -0.02(-0.12%) |
Mar 21, 2012 | 15.33 | 15.36 | 15.24 | 15.32 | 261,840 | +0.02(+0.12%) |
Mar 20, 2012 | 15.24 | 15.38 | 15.23 | 15.30 | 327,420 | -0.03(-0.20%) |
Mar 19, 2012 | 15.31 | 15.45 | 15.27 | 15.34 | 317,595 | +0.02(+0.16%) |
Mar 16, 2012 | 15.43 | 15.44 | 15.30 | 15.31 | 616,052 | -0.10(-0.68%) |
Mar 15, 2012 | 15.50 | 15.53 | 15.31 | 15.41 | 496,127 | -0.07(-0.48%) |
Mar 14, 2012 | 15.75 | 15.79 | 15.49 | 15.49 | 425,543 | -0.24(-1.52%) |
Mar 13, 2012 | 15.73 | 15.76 | 15.65 | 15.73 | 731,571 | +0.09(+0.59%) |
Mar 12, 2012 | 15.74 | 15.84 | 15.61 | 15.64 | 855,634 | -0.10(-0.62%) |
Mar 09, 2012 | 15.51 | 15.75 | 15.43 | 15.73 | 705,976 | +0.25(+1.58%) |
Mar 08, 2012 | 15.38 | 15.49 | 15.30 | 15.49 | 604,828 | +0.15(+0.96%) |
Mar 07, 2012 | 15.24 | 15.34 | 15.08 | 15.34 | 589,952 | +0.13(+0.85%) |
Mar 06, 2012 | 15.13 | 15.22 | 15.08 | 15.21 | 646,838 | -0.02(-0.12%) |
Mar 05, 2012 | 15.16 | 15.23 | 15.02 | 15.23 | 422,758 | +0.07(+0.45%) |
Mar 02, 2012 | 15.19 | 15.22 | 15.09 | 15.16 | 692,587 | -0.01(-0.08%) |
Mar 01, 2012 | 15.22 | 15.24 | 15.12 | 15.18 | 760,071 | +0.02(+0.16%) |
Feb 29, 2012 | 15.19 | 15.21 | 15.02 | 15.15 | 646,812 | +0.01(+0.04%) |
Feb 28, 2012 | 15.26 | 15.29 | 15.03 | 15.14 | 432,641 | -0.10(-0.64%) |
Feb 27, 2012 | 15.34 | 15.36 | 15.20 | 15.24 | 427,681 | -0.18(-1.19%) |
Feb 24, 2012 | 15.48 | 15.54 | 15.41 | 15.43 | 236,154 | -0.06(-0.36%) |
Feb 23, 2012 | 15.41 | 15.53 | 15.35 | 15.48 | 622,608 | +0.10(+0.68%) |
Feb 22, 2012 | 15.49 | 15.49 | 15.30 | 15.38 | 423,554 | -0.06(-0.40%) |
Feb 21, 2012 | 15.62 | 15.65 | 15.37 | 15.44 | 622,141 | -0.08(-0.51%) |
Feb 17, 2012 | 15.49 | 15.56 | 15.46 | 15.52 | 475,398 | +0.01(+0.08%) |
Feb 16, 2012 | 15.46 | 15.64 | 15.46 | 15.51 | 427,095 | +0.07(+0.47%) |
Feb 15, 2012 | 15.62 | 15.75 | 15.36 | 15.43 | 496,463 | -0.17(-1.09%) |
Feb 14, 2012 | 15.69 | 15.74 | 15.54 | 15.60 | 605,968 | -0.17(-1.08%) |
Feb 13, 2012 | 15.71 | 15.78 | 15.60 | 15.77 | 420,766 | +0.17(+1.09%) |
Feb 10, 2012 | 15.57 | 15.74 | 15.57 | 15.60 | 292,594 | -0.07(-0.43%) |
Feb 09, 2012 | 15.74 | 15.77 | 15.62 | 15.67 | 210,685 | -0.06(-0.39%) |
Feb 08, 2012 | 15.71 | 15.74 | 15.57 | 15.73 | 478,233 | +0.06(+0.39%) |
Feb 07, 2012 | 15.62 | 15.74 | 15.58 | 15.67 | 486,318 | -0.02(-0.12%) |
Feb 06, 2012 | 15.59 | 15.74 | 15.57 | 15.69 | 327,700 | +0.04(+0.27%) |
Feb 03, 2012 | 15.82 | 15.82 | 15.62 | 15.65 | 580,114 | -0.02(-0.12%) |
Feb 02, 2012 | 15.68 | 15.72 | 15.60 | 15.66 | 547,223 | +0.01(+0.04%) |
Feb 01, 2012 | 15.45 | 15.68 | 15.42 | 15.66 | 625,744 | +0.29(+1.89%) |
Jan 31, 2012 | 15.26 | 15.40 | 15.23 | 15.37 | 398,314 | +0.16(+1.08%) |
Jan 30, 2012 | 15.40 | 15.40 | 15.17 | 15.20 | 452,107 | -0.28(-1.80%) |
Jan 27, 2012 | 15.49 | 15.49 | 15.35 | 15.48 | 628,871 | -0.02(-0.16%) |
Jan 26, 2012 | 15.35 | 15.54 | 15.24 | 15.51 | 526,765 | +0.21(+1.35%) |
Jan 25, 2012 | 15.03 | 15.33 | 14.91 | 15.30 | 569,297 | +0.25(+1.65%) |
Jan 24, 2012 | 15.05 | 15.06 | 14.92 | 15.05 | 461,713 | -0.02(-0.16%) |
Jan 23, 2012 | 15.14 | 15.15 | 15.03 | 15.08 | 623,751 | -0.05(-0.32%) |
Jan 20, 2012 | 15.24 | 15.28 | 15.09 | 15.12 | 641,263 | -0.09(-0.60%) |
Jan 19, 2012 | 15.37 | 15.37 | 15.15 | 15.22 | 492,793 | -0.08(-0.55%) |
Jan 18, 2012 | 15.28 | 15.30 | 15.15 | 15.30 | 388,428 | +0.05(+0.36%) |
Jan 17, 2012 | 15.36 | 15.42 | 15.21 | 15.25 | 466,716 | +0.02(+0.16%) |
Jan 13, 2012 | 15.16 | 15.24 | 15.05 | 15.22 | 624,570 | -0.05(-0.36%) |
Jan 12, 2012 | 15.35 | 15.37 | 15.21 | 15.28 | 412,326 | -0.01(-0.08%) |
Jan 11, 2012 | 15.34 | 15.44 | 15.25 | 15.29 | 495,132 | -0.01(-0.04%) |
Jan 10, 2012 | 15.24 | 15.34 | 15.17 | 15.29 | 994,448 | +0.02(+0.16%) |
Jan 09, 2012 | 15.36 | 15.36 | 15.21 | 15.27 | 344,301 | -0.04(-0.28%) |
Jan 06, 2012 | 15.41 | 15.45 | 15.31 | 15.31 | 377,776 | -0.13(-0.86%) |
Jan 05, 2012 | 15.33 | 15.47 | 15.24 | 15.45 | 764,581 | +0.02(+0.16%) |
Jan 04, 2012 | 15.50 | 15.57 | 15.38 | 15.42 | 642,442 | -0.19(-1.24%) |
Dec 30, 2011 | 15.79 | 15.80 | 15.62 | 15.62 | 585,991 | -0.17(-1.08%) |
Dec 29, 2011 | 15.73 | 15.81 | 15.68 | 15.79 | 476,335 | +0.10(+0.62%) |
Dec 28, 2011 | 15.89 | 15.95 | 15.68 | 15.69 | 555,798 | -0.21(-1.30%) |
Dec 27, 2011 | 15.71 | 15.94 | 15.68 | 15.89 | 697,421 | +0.15(+0.96%) |
Dec 23, 2011 | 15.69 | 15.79 | 15.69 | 15.74 | 540,172 | +0.07(+0.43%) |
Dec 21, 2011 | 15.45 | 15.70 | 15.45 | 15.68 | 731,986 | +0.16(+1.02%) |
Dec 20, 2011 | 15.45 | 15.63 | 15.45 | 15.52 | 1,152,576 | +0.25(+1.63%) |
Dec 19, 2011 | 15.37 | 15.52 | 15.18 | 15.27 | 1,358,120 | +0.01(+0.08%) |
Dec 16, 2011 | 15.48 | 15.56 | 15.19 | 15.26 | 12,531,276 | -0.18(-1.18%) |
Dec 15, 2011 | 15.28 | 15.52 | 15.26 | 15.44 | 1,767,114 | +0.33(+2.17%) |
Dec 14, 2011 | 15.29 | 15.38 | 15.09 | 15.11 | 1,082,207 | -0.27(-1.73%) |
Dec 13, 2011 | 15.44 | 15.63 | 15.29 | 15.38 | 1,670,031 | +0.05(+0.32%) |
Dec 12, 2011 | 15.33 | 15.45 | 15.17 | 15.33 | 1,121,197 | -0.10(-0.63%) |
Dec 09, 2011 | 15.12 | 15.47 | 15.10 | 15.43 | 1,268,632 | +0.39(+2.58%) |
Dec 08, 2011 | 15.32 | 15.32 | 15.00 | 15.04 | 1,107,035 | -0.35(-2.29%) |
Dec 07, 2011 | 15.31 | 15.46 | 15.11 | 15.39 | 990,691 | +0.01(+0.04%) |
Dec 06, 2011 | 15.51 | 15.55 | 15.36 | 15.38 | 1,164,559 | -0.22(-1.40%) |
Dec 05, 2011 | 15.66 | 15.93 | 15.58 | 15.60 | 1,748,892 | +0.18(+1.14%) |
Dec 02, 2011 | 15.43 | 15.59 | 15.38 | 15.43 | 1,646,016 | +0.18(+1.19%) |
Dec 01, 2011 | 15.11 | 15.32 | 15.09 | 15.25 | 1,135,373 | +0.08(+0.56%) |
Nov 30, 2011 | 15.02 | 15.20 | 14.94 | 15.16 | 1,174,643 | +0.50(+3.43%) |
Nov 29, 2011 | 14.46 | 14.72 | 14.45 | 14.66 | 894,072 | +0.20(+1.36%) |
Nov 28, 2011 | 14.48 | 14.55 | 14.33 | 14.46 | 762,803 | +0.27(+1.90%) |
Nov 25, 2011 | 14.21 | 14.35 | 14.19 | 14.19 | 269,411 | -0.05(-0.34%) |
Nov 23, 2011 | 14.33 | 14.36 | 14.13 | 14.24 | 683,401 | -0.19(-1.33%) |
Nov 22, 2011 | 14.51 | 14.58 | 14.39 | 14.43 | 645,203 | -0.11(-0.74%) |
Nov 21, 2011 | 14.56 | 14.61 | 14.42 | 14.54 | 607,488 | -0.22(-1.46%) |
Nov 18, 2011 | 14.54 | 14.81 | 14.54 | 14.75 | 650,163 | +0.22(+1.48%) |
Nov 17, 2011 | 14.52 | 14.72 | 14.42 | 14.54 | 461,693 | +0.01(+0.04%) |
Nov 16, 2011 | 14.70 | 14.78 | 14.52 | 14.53 | 353,537 | -0.29(-1.94%) |
Nov 15, 2011 | 14.62 | 14.84 | 14.56 | 14.82 | 333,010 | +0.16(+1.06%) |
Nov 14, 2011 | 14.78 | 14.83 | 14.64 | 14.66 | 441,495 | -0.12(-0.81%) |
Nov 11, 2011 | 14.78 | 14.95 | 14.75 | 14.78 | 823,558 | +0.11(+0.78%) |
Nov 10, 2011 | 14.61 | 14.71 | 14.48 | 14.67 | 424,664 | +0.19(+1.28%) |
Nov 09, 2011 | 14.70 | 14.75 | 14.24 | 14.48 | 1,278,016 | -0.47(-3.17%) |
Nov 08, 2011 | 14.76 | 14.98 | 14.49 | 14.96 | 607,110 | +0.25(+1.67%) |
Nov 07, 2011 | 14.93 | 15.04 | 14.47 | 14.71 | 574,683 | -0.18(-1.21%) |
Nov 04, 2011 | 14.79 | 14.93 | 14.69 | 14.89 | 469,910 | -0.02(-0.16%) |
Nov 03, 2011 | 14.51 | 15.09 | 14.50 | 14.92 | 666,280 | +0.39(+2.68%) |
Nov 02, 2011 | 14.66 | 14.95 | 14.45 | 14.53 | 892,178 | -0.34(-2.26%) |