Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.39 | 16.55 | 16.10 | 16.39 | 206,713 | +0.02(+0.10%) |
Oct 26, 2012 | 16.41 | 16.37 | 16.37 | 16.37 | 118,899 | +0.01(+0.05%) |
Oct 25, 2012 | 16.41 | 16.60 | 16.19 | 16.36 | 163,545 | +0.13(+0.78%) |
Oct 24, 2012 | 16.41 | 16.45 | 16.19 | 16.24 | 162,347 | -0.04(-0.26%) |
Oct 23, 2012 | 16.16 | 16.41 | 16.02 | 16.28 | 362,176 | -0.25(-1.53%) |
Oct 19, 2012 | 16.84 | 16.89 | 16.37 | 16.53 | 203,629 | -0.42(-2.45%) |
Oct 18, 2012 | 16.72 | 17.02 | 16.49 | 16.95 | 1,176,909 | +0.19(+1.16%) |
Oct 17, 2012 | 16.79 | 16.83 | 16.57 | 16.75 | 216,991 | -0.01(-0.05%) |
Oct 16, 2012 | 16.65 | 16.98 | 16.55 | 16.76 | 113,826 | +0.21(+1.28%) |
Oct 15, 2012 | 16.32 | 16.57 | 16.25 | 16.55 | 157,976 | +0.27(+1.67%) |
Oct 12, 2012 | 16.47 | 16.58 | 16.21 | 16.28 | 202,511 | -0.19(-1.13%) |
Oct 11, 2012 | 16.69 | 16.85 | 16.43 | 16.47 | 212,359 | -0.04(-0.26%) |
Oct 10, 2012 | 16.44 | 16.55 | 16.25 | 16.51 | 304,835 | +0.14(+0.83%) |
Oct 09, 2012 | 16.59 | 16.59 | 16.30 | 16.37 | 225,868 | -0.23(-1.38%) |
Oct 08, 2012 | 16.61 | 16.74 | 16.45 | 16.60 | 164,057 | -0.12(-0.71%) |
Oct 05, 2012 | 16.85 | 17.13 | 16.68 | 16.72 | 234,483 | -0.06(-0.35%) |
Oct 04, 2012 | 16.69 | 16.84 | 16.51 | 16.78 | 219,451 | +0.15(+0.92%) |
Oct 03, 2012 | 16.58 | 16.72 | 16.44 | 16.63 | 166,714 | +0.06(+0.36%) |
Oct 02, 2012 | 16.46 | 16.61 | 16.27 | 16.57 | 268,409 | +0.22(+1.34%) |
Oct 01, 2012 | 16.53 | 16.60 | 16.21 | 16.35 | 511,126 | -0.08(-0.51%) |
Sep 28, 2012 | 16.12 | 16.58 | 16.05 | 16.43 | 620,873 | +0.21(+1.30%) |
Sep 27, 2012 | 16.02 | 16.23 | 15.83 | 16.22 | 334,663 | +0.28(+1.75%) |
Sep 26, 2012 | 16.09 | 16.23 | 15.85 | 15.94 | 423,734 | -0.08(-0.53%) |
Sep 25, 2012 | 16.44 | 16.51 | 15.87 | 16.03 | 499,325 | -0.32(-1.96%) |
Sep 24, 2012 | 16.18 | 16.45 | 15.89 | 16.35 | 444,761 | +0.09(+0.57%) |
Sep 21, 2012 | 16.00 | 16.26 | 15.68 | 16.25 | 2,002,640 | +0.55(+3.50%) |
Sep 20, 2012 | 15.67 | 16.07 | 15.22 | 15.70 | 987,951 | -1.46(-8.52%) |
Sep 19, 2012 | 17.30 | 17.45 | 17.09 | 17.17 | 701,357 | +0.00(+0.00%) |
Sep 18, 2012 | 17.78 | 17.78 | 17.12 | 17.17 | 655,711 | -0.81(-4.51%) |
Sep 17, 2012 | 18.28 | 18.28 | 17.94 | 17.98 | 137,176 | -0.39(-2.12%) |
Sep 14, 2012 | 18.11 | 18.54 | 17.89 | 18.37 | 270,128 | +0.31(+1.73%) |
Sep 13, 2012 | 17.50 | 18.10 | 17.42 | 18.05 | 241,150 | +0.61(+3.49%) |
Sep 12, 2012 | 17.38 | 17.53 | 17.27 | 17.45 | 253,353 | +0.16(+0.93%) |
Sep 11, 2012 | 17.29 | 17.39 | 17.08 | 17.29 | 229,560 | +0.04(+0.24%) |
Sep 10, 2012 | 17.18 | 17.35 | 17.06 | 17.24 | 183,895 | +0.07(+0.39%) |
Sep 07, 2012 | 17.07 | 17.20 | 16.89 | 17.18 | 183,762 | +0.26(+1.55%) |
Sep 06, 2012 | 16.93 | 17.06 | 16.77 | 16.91 | 431,094 | +0.09(+0.53%) |
Sep 05, 2012 | 16.74 | 17.00 | 16.65 | 16.82 | 383,497 | +0.01(+0.08%) |
Sep 04, 2012 | 16.51 | 16.91 | 16.09 | 16.81 | 272,136 | +0.28(+1.69%) |
Aug 31, 2012 | 16.75 | 16.83 | 16.35 | 16.53 | 231,020 | -0.03(-0.15%) |
Aug 30, 2012 | 16.63 | 16.68 | 16.53 | 16.56 | 140,363 | -0.25(-1.46%) |
Aug 29, 2012 | 16.78 | 16.92 | 16.71 | 16.80 | 204,142 | +0.21(+1.27%) |
Aug 27, 2012 | 16.79 | 16.79 | 16.47 | 16.59 | 160,923 | -0.12(-0.70%) |
Aug 24, 2012 | 16.41 | 16.79 | 16.41 | 16.71 | 222,260 | +0.23(+1.38%) |
Aug 23, 2012 | 16.57 | 16.70 | 16.31 | 16.48 | 150,914 | -0.12(-0.71%) |
Aug 22, 2012 | 16.97 | 17.05 | 16.55 | 16.60 | 239,540 | -0.43(-2.52%) |
Aug 21, 2012 | 16.79 | 17.16 | 16.69 | 17.03 | 274,658 | +0.30(+1.81%) |
Aug 20, 2012 | 16.84 | 16.95 | 16.59 | 16.73 | 208,948 | -0.22(-1.29%) |
Aug 17, 2012 | 16.58 | 16.95 | 16.47 | 16.95 | 240,659 | +0.34(+2.03%) |
Aug 16, 2012 | 16.10 | 16.64 | 16.03 | 16.61 | 283,078 | +0.49(+3.03%) |
Aug 15, 2012 | 15.78 | 16.14 | 15.74 | 16.12 | 225,707 | +0.27(+1.70%) |
Aug 14, 2012 | 15.92 | 16.07 | 15.77 | 15.85 | 293,469 | +0.04(+0.27%) |
Aug 13, 2012 | 15.85 | 16.06 | 15.60 | 15.81 | 252,364 | -0.05(-0.32%) |
Aug 10, 2012 | 15.83 | 15.97 | 15.52 | 15.86 | 316,027 | -0.03(-0.21%) |
Aug 09, 2012 | 15.78 | 15.97 | 15.78 | 15.89 | 184,173 | +0.08(+0.48%) |
Aug 08, 2012 | 15.72 | 15.94 | 15.69 | 15.82 | 98,547 | +0.03(+0.16%) |
Aug 07, 2012 | 15.91 | 16.40 | 15.76 | 15.79 | 295,114 | +0.01(+0.05%) |
Aug 06, 2012 | 15.55 | 15.89 | 15.50 | 15.78 | 364,322 | +0.23(+1.46%) |
Aug 03, 2012 | 15.04 | 15.58 | 14.98 | 15.56 | 480,864 | +0.82(+5.54%) |
Aug 02, 2012 | 14.72 | 14.93 | 14.50 | 14.74 | 217,437 | -0.15(-1.02%) |
Aug 01, 2012 | 15.42 | 15.48 | 14.89 | 14.89 | 664,996 | -0.50(-3.28%) |
Jul 31, 2012 | 15.11 | 15.56 | 15.06 | 15.40 | 362,047 | +0.19(+1.22%) |
Jul 30, 2012 | 15.29 | 15.46 | 15.09 | 15.21 | 151,457 | -0.08(-0.50%) |
Jul 27, 2012 | 14.80 | 15.37 | 14.63 | 15.29 | 225,473 | +0.60(+4.07%) |
Jul 26, 2012 | 14.94 | 15.01 | 14.42 | 14.69 | 192,123 | +0.04(+0.29%) |
Jul 25, 2012 | 14.34 | 14.78 | 14.25 | 14.65 | 296,506 | +0.40(+2.84%) |
Jul 24, 2012 | 15.06 | 15.06 | 14.14 | 14.24 | 452,644 | -0.75(-4.99%) |
Jul 23, 2012 | 15.00 | 15.09 | 14.71 | 14.99 | 266,187 | -0.35(-2.30%) |
Jul 20, 2012 | 15.54 | 15.56 | 15.27 | 15.35 | 241,642 | -0.35(-2.20%) |
Jul 19, 2012 | 15.64 | 15.94 | 15.44 | 15.69 | 171,856 | +0.08(+0.54%) |
Jul 18, 2012 | 15.23 | 15.65 | 15.06 | 15.61 | 121,076 | +0.32(+2.09%) |
Jul 17, 2012 | 15.30 | 15.47 | 14.94 | 15.29 | 163,230 | +0.08(+0.55%) |
Jul 16, 2012 | 15.54 | 15.68 | 15.12 | 15.20 | 153,199 | -0.40(-2.54%) |
Jul 13, 2012 | 15.41 | 15.77 | 15.36 | 15.60 | 196,240 | +0.30(+1.98%) |
Jul 12, 2012 | 15.36 | 15.43 | 15.01 | 15.30 | 212,997 | -0.29(-1.84%) |
Jul 11, 2012 | 15.56 | 15.61 | 15.34 | 15.58 | 236,796 | +0.03(+0.22%) |
Jul 10, 2012 | 15.97 | 16.05 | 15.41 | 15.55 | 333,152 | -0.33(-2.07%) |
Jul 09, 2012 | 15.81 | 15.96 | 15.62 | 15.88 | 320,250 | -0.02(-0.11%) |
Jul 06, 2012 | 15.84 | 15.97 | 15.64 | 15.89 | 353,531 | -0.17(-1.05%) |
Jul 05, 2012 | 16.32 | 16.43 | 15.88 | 16.06 | 380,330 | -0.34(-2.10%) |
Jul 03, 2012 | 15.49 | 16.42 | 15.37 | 16.41 | 367,809 | +0.88(+5.63%) |
Jul 02, 2012 | 15.55 | 15.78 | 15.35 | 15.53 | 577,304 | -0.05(-0.32%) |
Jun 29, 2012 | 15.41 | 15.64 | 15.17 | 15.58 | 755,817 | +0.57(+3.81%) |
Jun 28, 2012 | 13.97 | 15.14 | 13.84 | 15.01 | 956,651 | +0.93(+6.64%) |
Jun 27, 2012 | 13.76 | 14.20 | 13.67 | 14.08 | 278,663 | +0.32(+2.32%) |
Jun 26, 2012 | 13.79 | 13.95 | 13.49 | 13.76 | 530,381 | -0.03(-0.18%) |
Jun 25, 2012 | 13.81 | 14.13 | 13.73 | 13.78 | 224,862 | -0.27(-1.92%) |
Jun 22, 2012 | 14.28 | 14.28 | 14.01 | 14.05 | 645,819 | -0.19(-1.36%) |
Jun 21, 2012 | 14.40 | 14.64 | 14.20 | 14.24 | 351,568 | -0.17(-1.17%) |
Jun 20, 2012 | 14.47 | 14.67 | 14.37 | 14.41 | 229,586 | -0.07(-0.46%) |
Jun 19, 2012 | 14.06 | 14.53 | 14.02 | 14.48 | 599,320 | +0.52(+3.74%) |
Jun 18, 2012 | 13.86 | 14.10 | 13.86 | 13.96 | 699,078 | +0.02(+0.12%) |
Jun 15, 2012 | 13.93 | 14.24 | 13.92 | 13.94 | 1,086,702 | +0.01(+0.06%) |
Jun 14, 2012 | 14.17 | 14.49 | 13.87 | 13.93 | 559,498 | -0.25(-1.78%) |
Jun 13, 2012 | 14.36 | 14.70 | 14.12 | 14.19 | 328,065 | -0.17(-1.17%) |
Jun 12, 2012 | 14.85 | 14.88 | 14.28 | 14.35 | 608,242 | -0.40(-2.68%) |
Jun 11, 2012 | 15.56 | 15.56 | 14.74 | 14.75 | 256,096 | -0.57(-3.73%) |
Jun 08, 2012 | 14.93 | 15.45 | 14.82 | 15.32 | 197,540 | +0.37(+2.48%) |
Jun 07, 2012 | 15.25 | 15.52 | 14.93 | 14.95 | 278,337 | -0.01(-0.06%) |
Jun 06, 2012 | 14.41 | 15.02 | 14.40 | 14.96 | 772,626 | +0.69(+4.83%) |
Jun 05, 2012 | 14.62 | 14.78 | 14.18 | 14.27 | 746,844 | -0.36(-2.47%) |
Jun 04, 2012 | 15.13 | 15.15 | 14.52 | 14.63 | 294,701 | -0.40(-2.69%) |
Jun 01, 2012 | 15.09 | 15.25 | 14.89 | 15.04 | 401,068 | -0.51(-3.30%) |
May 31, 2012 | 15.48 | 15.70 | 15.08 | 15.55 | 426,601 | +0.06(+0.38%) |
May 30, 2012 | 15.78 | 15.78 | 15.32 | 15.49 | 218,800 | -0.49(-3.09%) |
May 29, 2012 | 15.64 | 16.05 | 15.51 | 15.98 | 174,456 | +0.55(+3.59%) |
May 25, 2012 | 15.39 | 15.65 | 15.35 | 15.43 | 162,934 | +0.00(+0.00%) |
May 24, 2012 | 15.51 | 15.58 | 15.02 | 15.43 | 180,554 | -0.06(-0.38%) |
May 23, 2012 | 15.21 | 15.49 | 14.88 | 15.49 | 327,487 | +0.08(+0.55%) |
May 22, 2012 | 15.64 | 15.84 | 15.28 | 15.40 | 290,730 | -0.23(-1.45%) |
May 21, 2012 | 15.56 | 15.72 | 15.33 | 15.63 | 309,805 | +0.17(+1.09%) |
May 18, 2012 | 15.47 | 15.83 | 15.29 | 15.46 | 383,439 | -0.03(-0.22%) |
May 17, 2012 | 15.62 | 15.73 | 15.30 | 15.50 | 503,445 | -0.07(-0.43%) |
May 16, 2012 | 15.80 | 15.84 | 15.50 | 15.56 | 320,868 | -0.13(-0.80%) |
May 15, 2012 | 15.43 | 15.92 | 15.32 | 15.69 | 267,983 | +0.24(+1.52%) |
May 14, 2012 | 15.93 | 15.99 | 15.35 | 15.46 | 509,542 | -0.74(-4.57%) |
May 11, 2012 | 15.97 | 16.42 | 15.73 | 16.19 | 174,732 | +0.03(+0.16%) |
May 10, 2012 | 16.62 | 16.64 | 16.07 | 16.17 | 201,097 | -0.27(-1.64%) |
May 09, 2012 | 16.09 | 16.50 | 15.92 | 16.44 | 584,763 | +0.18(+1.09%) |
May 08, 2012 | 16.05 | 16.31 | 15.95 | 16.26 | 275,660 | +0.08(+0.47%) |
May 07, 2012 | 16.13 | 16.39 | 16.03 | 16.19 | 255,635 | +0.01(+0.05%) |
May 04, 2012 | 16.62 | 16.68 | 16.13 | 16.18 | 278,492 | -0.53(-3.17%) |
May 03, 2012 | 16.67 | 16.90 | 16.49 | 16.71 | 388,608 | +0.03(+0.15%) |
May 02, 2012 | 16.52 | 16.72 | 16.12 | 16.68 | 289,138 | +0.08(+0.46%) |
May 01, 2012 | 16.37 | 17.17 | 16.20 | 16.61 | 516,707 | +0.19(+1.18%) |
Apr 30, 2012 | 16.91 | 16.93 | 16.38 | 16.41 | 421,170 | -0.54(-3.17%) |
Apr 27, 2012 | 17.19 | 17.32 | 16.81 | 16.95 | 612,639 | -0.11(-0.64%) |
Apr 26, 2012 | 17.10 | 17.30 | 16.88 | 17.06 | 373,419 | -0.11(-0.64%) |
Apr 25, 2012 | 17.34 | 17.74 | 17.14 | 17.17 | 304,752 | +0.13(+0.74%) |
Apr 24, 2012 | 16.97 | 17.29 | 16.81 | 17.04 | 278,498 | +0.12(+0.70%) |
Apr 23, 2012 | 16.93 | 17.00 | 16.75 | 16.93 | 307,825 | -0.35(-2.04%) |
Apr 20, 2012 | 17.46 | 17.65 | 17.13 | 17.28 | 403,486 | +0.13(+0.78%) |
Apr 19, 2012 | 17.63 | 17.63 | 16.96 | 17.14 | 410,912 | -0.50(-2.86%) |
Apr 18, 2012 | 17.77 | 17.77 | 17.46 | 17.65 | 263,189 | -0.25(-1.41%) |
Apr 17, 2012 | 17.78 | 18.28 | 17.70 | 17.90 | 254,174 | +0.32(+1.82%) |
Apr 16, 2012 | 17.49 | 17.83 | 17.38 | 17.58 | 373,000 | +0.24(+1.36%) |
Apr 13, 2012 | 17.79 | 17.80 | 17.33 | 17.35 | 313,334 | -0.59(-3.28%) |
Apr 12, 2012 | 17.64 | 18.09 | 17.64 | 17.93 | 265,315 | +0.33(+1.86%) |
Apr 11, 2012 | 17.60 | 17.66 | 17.38 | 17.61 | 286,529 | +0.28(+1.60%) |
Apr 10, 2012 | 18.09 | 18.10 | 17.30 | 17.33 | 350,997 | -0.86(-4.71%) |
Apr 09, 2012 | 18.04 | 18.24 | 17.88 | 18.19 | 282,644 | -0.32(-1.73%) |
Apr 05, 2012 | 18.55 | 18.67 | 18.42 | 18.51 | 232,238 | -0.26(-1.39%) |
Apr 04, 2012 | 18.70 | 19.00 | 18.36 | 18.77 | 221,525 | -0.22(-1.15%) |
Apr 03, 2012 | 19.03 | 19.25 | 18.86 | 18.99 | 264,166 | -0.08(-0.40%) |
Apr 02, 2012 | 19.17 | 19.33 | 18.97 | 19.06 | 356,092 | -0.24(-1.22%) |
Mar 30, 2012 | 19.52 | 19.68 | 19.30 | 19.30 | 481,558 | -0.03(-0.13%) |
Mar 29, 2012 | 19.06 | 19.50 | 18.93 | 19.32 | 563,273 | +0.06(+0.31%) |
Mar 28, 2012 | 19.37 | 19.42 | 19.01 | 19.26 | 384,368 | -0.06(-0.30%) |
Mar 27, 2012 | 19.34 | 19.49 | 19.20 | 19.32 | 366,676 | +0.04(+0.22%) |
Mar 26, 2012 | 19.17 | 19.35 | 19.00 | 19.28 | 344,194 | +0.29(+1.50%) |
Mar 23, 2012 | 19.21 | 19.30 | 18.72 | 18.99 | 522,533 | -0.24(-1.27%) |
Mar 22, 2012 | 18.07 | 19.33 | 17.65 | 19.24 | 1,323,116 | +0.83(+4.52%) |
Mar 21, 2012 | 18.44 | 18.72 | 18.09 | 18.41 | 545,528 | +0.02(+0.09%) |
Mar 20, 2012 | 18.21 | 18.55 | 18.05 | 18.39 | 239,231 | +0.02(+0.09%) |
Mar 19, 2012 | 18.08 | 18.83 | 18.08 | 18.37 | 525,727 | +0.30(+1.67%) |
Mar 16, 2012 | 18.07 | 18.22 | 17.98 | 18.07 | 702,850 | +0.00(+0.00%) |
Mar 15, 2012 | 17.97 | 18.14 | 17.72 | 18.07 | 511,363 | +0.18(+1.03%) |
Mar 14, 2012 | 18.08 | 18.26 | 17.78 | 17.88 | 254,870 | -0.27(-1.48%) |
Mar 13, 2012 | 18.15 | 18.20 | 17.89 | 18.15 | 1,153,116 | +0.13(+0.75%) |
Mar 12, 2012 | 18.20 | 18.24 | 17.84 | 18.02 | 1,109,176 | -0.24(-1.29%) |
Mar 09, 2012 | 17.94 | 18.77 | 17.70 | 18.25 | 539,289 | +0.31(+1.73%) |
Mar 08, 2012 | 17.62 | 17.98 | 17.44 | 17.94 | 266,218 | +0.50(+2.84%) |
Mar 07, 2012 | 17.25 | 17.48 | 17.09 | 17.45 | 349,165 | +0.26(+1.52%) |
Mar 06, 2012 | 17.46 | 17.60 | 17.04 | 17.19 | 221,431 | -0.55(-3.13%) |
Mar 05, 2012 | 17.25 | 17.85 | 17.23 | 17.74 | 222,470 | +0.41(+2.38%) |
Mar 02, 2012 | 18.05 | 18.05 | 17.19 | 17.33 | 297,181 | -0.71(-3.96%) |
Mar 01, 2012 | 17.70 | 18.37 | 17.70 | 18.04 | 495,025 | +0.39(+2.24%) |
Feb 29, 2012 | 18.08 | 18.20 | 17.64 | 17.65 | 288,621 | -0.37(-2.04%) |
Feb 28, 2012 | 17.98 | 18.27 | 17.72 | 18.02 | 214,982 | +0.01(+0.05%) |
Feb 27, 2012 | 17.76 | 18.20 | 17.48 | 18.01 | 214,025 | +0.00(+0.00%) |
Feb 24, 2012 | 18.46 | 18.58 | 17.98 | 18.01 | 144,314 | -0.43(-2.32%) |
Feb 23, 2012 | 17.97 | 18.50 | 17.71 | 18.44 | 245,635 | +0.50(+2.81%) |
Feb 22, 2012 | 17.95 | 18.07 | 17.77 | 17.93 | 626,254 | -0.03(-0.14%) |
Feb 21, 2012 | 18.13 | 18.47 | 17.84 | 17.96 | 469,607 | -0.12(-0.65%) |
Feb 17, 2012 | 18.89 | 18.92 | 18.05 | 18.08 | 563,726 | -0.65(-3.50%) |
Feb 16, 2012 | 18.11 | 19.02 | 18.11 | 18.73 | 357,669 | +0.65(+3.62%) |
Feb 15, 2012 | 18.47 | 18.59 | 17.91 | 18.08 | 355,644 | -0.26(-1.42%) |
Feb 14, 2012 | 18.07 | 18.47 | 17.80 | 18.34 | 539,866 | +0.11(+0.60%) |
Feb 13, 2012 | 18.34 | 18.48 | 17.77 | 18.23 | 1,105,059 | +0.16(+0.88%) |
Feb 10, 2012 | 18.06 | 18.34 | 17.97 | 18.07 | 168,853 | -0.30(-1.65%) |
Feb 09, 2012 | 18.64 | 18.66 | 18.20 | 18.37 | 312,015 | -0.21(-1.13%) |
Feb 08, 2012 | 18.70 | 18.90 | 17.82 | 18.58 | 239,774 | -0.13(-0.67%) |
Feb 07, 2012 | 18.60 | 18.90 | 18.29 | 18.71 | 393,361 | -0.08(-0.40%) |
Feb 06, 2012 | 18.92 | 19.02 | 18.54 | 18.78 | 354,991 | -0.35(-1.84%) |
Feb 03, 2012 | 18.47 | 19.36 | 18.19 | 19.13 | 895,198 | +1.09(+6.05%) |
Feb 02, 2012 | 18.08 | 18.37 | 17.81 | 18.04 | 435,015 | -0.07(-0.37%) |
Feb 01, 2012 | 18.00 | 18.27 | 17.70 | 18.11 | 593,556 | +0.39(+2.23%) |
Jan 31, 2012 | 17.88 | 17.91 | 17.42 | 17.71 | 279,004 | -0.04(-0.24%) |
Jan 30, 2012 | 17.36 | 17.83 | 17.30 | 17.76 | 251,986 | +0.17(+0.95%) |
Jan 27, 2012 | 17.69 | 17.92 | 17.45 | 17.59 | 291,977 | -0.20(-1.13%) |
Jan 26, 2012 | 17.39 | 18.24 | 17.39 | 17.79 | 338,177 | -0.09(-0.52%) |
Jan 25, 2012 | 17.56 | 18.03 | 17.55 | 17.88 | 261,903 | +0.29(+1.62%) |
Jan 24, 2012 | 17.27 | 17.64 | 17.04 | 17.60 | 378,716 | +0.14(+0.82%) |
Jan 23, 2012 | 17.31 | 17.62 | 17.14 | 17.45 | 454,957 | +0.10(+0.58%) |
Jan 20, 2012 | 16.95 | 17.40 | 16.39 | 17.35 | 459,646 | +0.31(+1.82%) |
Jan 19, 2012 | 16.73 | 17.14 | 16.61 | 17.04 | 342,018 | +0.39(+2.32%) |
Jan 18, 2012 | 16.15 | 16.69 | 15.96 | 16.66 | 328,076 | +0.50(+3.07%) |
Jan 17, 2012 | 16.16 | 16.22 | 16.02 | 16.16 | 534,830 | +0.14(+0.89%) |
Jan 13, 2012 | 15.80 | 16.09 | 15.64 | 16.02 | 440,740 | -0.08(-0.52%) |
Jan 12, 2012 | 15.62 | 16.14 | 15.57 | 16.10 | 332,729 | +0.52(+3.34%) |
Jan 11, 2012 | 15.45 | 15.75 | 15.41 | 15.58 | 802,197 | +0.03(+0.16%) |
Jan 10, 2012 | 15.70 | 15.79 | 15.41 | 15.56 | 691,375 | +0.15(+0.98%) |
Jan 09, 2012 | 15.50 | 15.62 | 15.12 | 15.41 | 777,483 | +0.02(+0.11%) |
Jan 06, 2012 | 16.15 | 16.15 | 15.36 | 15.39 | 590,717 | -0.76(-4.73%) |
Jan 05, 2012 | 15.79 | 16.34 | 15.67 | 16.15 | 401,495 | +0.23(+1.48%) |
Jan 04, 2012 | 15.94 | 16.07 | 15.52 | 15.92 | 361,240 | +0.43(+2.76%) |
Dec 30, 2011 | 15.48 | 15.70 | 15.36 | 15.49 | 276,389 | +0.01(+0.05%) |
Dec 29, 2011 | 15.31 | 15.53 | 15.25 | 15.48 | 304,476 | +0.22(+1.43%) |
Dec 28, 2011 | 15.52 | 15.65 | 15.20 | 15.26 | 363,408 | -0.25(-1.62%) |
Dec 27, 2011 | 15.30 | 15.67 | 15.11 | 15.52 | 333,272 | +0.03(+0.22%) |
Dec 23, 2011 | 15.88 | 15.88 | 15.31 | 15.48 | 697,850 | -2.83(-15.45%) |
Dec 21, 2011 | 18.13 | 18.44 | 17.66 | 18.31 | 262,131 | +0.18(+0.97%) |
Dec 20, 2011 | 17.45 | 18.22 | 17.26 | 18.13 | 538,953 | +1.20(+7.09%) |
Dec 19, 2011 | 17.51 | 17.99 | 16.86 | 16.93 | 330,873 | -0.40(-2.32%) |
Dec 16, 2011 | 17.50 | 18.18 | 17.23 | 17.34 | 806,156 | +0.07(+0.39%) |
Dec 15, 2011 | 16.83 | 17.48 | 16.72 | 17.27 | 484,494 | +0.86(+5.22%) |
Dec 14, 2011 | 16.83 | 16.88 | 16.35 | 16.41 | 454,750 | -0.59(-3.46%) |
Dec 13, 2011 | 17.96 | 18.19 | 16.88 | 17.00 | 377,573 | -0.72(-4.07%) |
Dec 12, 2011 | 17.58 | 17.75 | 17.20 | 17.72 | 339,432 | -0.24(-1.31%) |
Dec 09, 2011 | 16.92 | 18.17 | 16.92 | 17.96 | 422,244 | +1.18(+7.06%) |
Dec 08, 2011 | 17.40 | 17.62 | 16.70 | 16.77 | 269,873 | -0.85(-4.81%) |
Dec 07, 2011 | 17.72 | 17.72 | 16.99 | 17.62 | 285,142 | -0.31(-1.73%) |
Dec 06, 2011 | 17.56 | 18.08 | 17.49 | 17.93 | 256,173 | +0.35(+2.01%) |
Dec 05, 2011 | 18.16 | 18.55 | 17.38 | 17.58 | 403,878 | -0.22(-1.23%) |
Dec 02, 2011 | 17.84 | 18.47 | 17.64 | 17.80 | 256,920 | +0.24(+1.39%) |
Dec 01, 2011 | 17.99 | 18.32 | 17.49 | 17.56 | 430,056 | -0.57(-3.15%) |
Nov 30, 2011 | 17.53 | 18.14 | 17.33 | 18.13 | 727,023 | +1.50(+9.05%) |
Nov 29, 2011 | 16.45 | 16.75 | 16.24 | 16.62 | 248,163 | +0.24(+1.48%) |
Nov 28, 2011 | 16.03 | 16.54 | 16.00 | 16.38 | 319,085 | +1.05(+6.84%) |
Nov 25, 2011 | 15.56 | 15.99 | 15.31 | 15.33 | 161,648 | -0.32(-2.04%) |
Nov 23, 2011 | 15.78 | 15.82 | 15.17 | 15.65 | 488,179 | -0.31(-1.94%) |
Nov 22, 2011 | 16.40 | 16.44 | 15.79 | 15.96 | 251,861 | -0.46(-2.81%) |
Nov 21, 2011 | 16.83 | 16.83 | 16.15 | 16.42 | 352,940 | -0.78(-4.53%) |
Nov 18, 2011 | 17.19 | 17.34 | 16.96 | 17.20 | 221,307 | +0.03(+0.20%) |
Nov 17, 2011 | 17.51 | 17.69 | 17.05 | 17.17 | 249,992 | -0.43(-2.43%) |
Nov 16, 2011 | 17.92 | 18.45 | 17.56 | 17.59 | 301,876 | -0.65(-3.54%) |
Nov 15, 2011 | 17.64 | 18.51 | 17.50 | 18.24 | 321,631 | +0.46(+2.59%) |
Nov 14, 2011 | 17.89 | 18.20 | 17.54 | 17.78 | 409,620 | -0.20(-1.12%) |
Nov 11, 2011 | 17.51 | 18.05 | 17.33 | 17.98 | 355,127 | +0.75(+4.38%) |
Nov 10, 2011 | 17.07 | 17.38 | 16.72 | 17.23 | 382,490 | +0.41(+2.44%) |
Nov 09, 2011 | 17.42 | 17.61 | 16.77 | 16.81 | 613,264 | -1.26(-6.96%) |
Nov 08, 2011 | 17.99 | 18.13 | 17.38 | 18.07 | 297,304 | +0.29(+1.60%) |
Nov 07, 2011 | 18.00 | 18.08 | 17.06 | 17.79 | 243,231 | -0.24(-1.35%) |
Nov 04, 2011 | 17.84 | 18.11 | 17.42 | 18.03 | 235,411 | -0.07(-0.37%) |
Nov 03, 2011 | 17.76 | 18.15 | 17.05 | 18.10 | 305,479 | +0.67(+3.85%) |
Nov 02, 2011 | 17.12 | 17.47 | 16.90 | 17.43 | 481,314 | +0.64(+3.80%) |