Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.79 | 15.95 | 15.66 | 15.94 | 293,070 | +0.18(+1.16%) |
Dec 28, 2012 | 15.79 | 16.06 | 15.67 | 15.76 | 813,688 | -0.13(-0.82%) |
Dec 27, 2012 | 16.11 | 16.13 | 15.68 | 15.89 | 531,563 | -0.14(-0.86%) |
Dec 26, 2012 | 16.22 | 16.36 | 16.00 | 16.02 | 584,237 | -0.14(-0.85%) |
Dec 24, 2012 | 16.11 | 16.17 | 15.82 | 16.16 | 330,154 | +0.03(+0.19%) |
Dec 21, 2012 | 16.07 | 16.31 | 15.89 | 16.13 | 651,417 | -0.09(-0.56%) |
Dec 20, 2012 | 16.43 | 16.50 | 16.22 | 16.22 | 337,249 | -0.27(-1.62%) |
Dec 19, 2012 | 16.47 | 16.63 | 16.34 | 16.49 | 245,556 | -0.05(-0.28%) |
Dec 18, 2012 | 16.50 | 16.70 | 16.41 | 16.53 | 389,187 | +0.07(+0.42%) |
Dec 17, 2012 | 16.21 | 16.49 | 16.11 | 16.47 | 258,893 | +0.27(+1.65%) |
Dec 14, 2012 | 16.08 | 16.27 | 16.05 | 16.20 | 363,583 | +0.08(+0.47%) |
Dec 13, 2012 | 16.21 | 16.27 | 15.97 | 16.12 | 515,312 | -0.12(-0.75%) |
Dec 12, 2012 | 16.15 | 16.30 | 16.00 | 16.24 | 475,394 | +0.11(+0.66%) |
Dec 11, 2012 | 16.17 | 16.37 | 16.09 | 16.14 | 301,694 | +0.05(+0.28%) |
Dec 10, 2012 | 16.17 | 16.32 | 15.80 | 16.09 | 1,531,352 | -0.07(-0.43%) |
Dec 07, 2012 | 16.98 | 17.01 | 15.85 | 16.16 | 2,136,485 | -0.72(-4.25%) |
Dec 06, 2012 | 16.99 | 17.00 | 16.69 | 16.88 | 469,487 | -0.05(-0.27%) |
Dec 05, 2012 | 16.85 | 17.01 | 16.79 | 16.92 | 772,595 | +0.11(+0.64%) |
Dec 04, 2012 | 17.13 | 17.24 | 16.72 | 16.82 | 818,055 | -0.66(-3.80%) |
Nov 30, 2012 | 17.33 | 17.49 | 17.20 | 17.48 | 758,892 | +0.24(+1.37%) |
Nov 29, 2012 | 17.12 | 17.34 | 16.99 | 17.24 | 418,342 | +0.15(+0.89%) |
Nov 28, 2012 | 16.73 | 17.10 | 16.66 | 17.09 | 588,987 | +0.31(+1.82%) |
Nov 27, 2012 | 16.73 | 16.87 | 16.56 | 16.79 | 458,707 | +0.08(+0.46%) |
Nov 26, 2012 | 16.49 | 16.75 | 16.47 | 16.71 | 376,732 | +0.19(+1.16%) |
Nov 23, 2012 | 16.37 | 16.53 | 16.11 | 16.52 | 297,068 | +0.21(+1.31%) |
Nov 21, 2012 | 16.18 | 16.35 | 15.89 | 16.31 | 642,516 | +0.10(+0.61%) |
Nov 20, 2012 | 16.14 | 16.36 | 16.14 | 16.21 | 394,274 | +0.05(+0.33%) |
Nov 19, 2012 | 16.29 | 16.34 | 16.08 | 16.15 | 406,672 | +0.00(+0.00%) |
Nov 16, 2012 | 15.89 | 16.37 | 15.85 | 16.15 | 799,326 | +0.31(+1.97%) |
Nov 15, 2012 | 15.68 | 16.03 | 15.68 | 15.84 | 544,222 | +0.19(+1.22%) |
Nov 14, 2012 | 15.85 | 16.13 | 15.64 | 15.65 | 948,547 | -0.13(-0.81%) |
Nov 13, 2012 | 15.85 | 16.03 | 15.73 | 15.78 | 389,502 | -0.15(-0.95%) |
Nov 12, 2012 | 16.24 | 16.36 | 15.88 | 15.93 | 754,725 | -0.27(-1.69%) |
Nov 09, 2012 | 16.16 | 16.32 | 16.09 | 16.20 | 700,246 | +0.04(+0.24%) |
Nov 08, 2012 | 16.80 | 16.94 | 16.10 | 16.16 | 872,842 | -0.70(-4.14%) |
Nov 07, 2012 | 16.53 | 17.05 | 16.42 | 16.86 | 1,092,567 | +0.14(+0.82%) |
Nov 06, 2012 | 16.43 | 16.80 | 16.32 | 16.72 | 529,006 | +0.19(+1.15%) |
Nov 05, 2012 | 16.43 | 16.55 | 16.02 | 16.54 | 764,681 | +0.08(+0.51%) |
Nov 02, 2012 | 16.89 | 16.98 | 16.32 | 16.45 | 909,132 | -0.36(-2.17%) |
Nov 01, 2012 | 17.12 | 17.32 | 16.70 | 16.82 | 1,396,958 | -0.24(-1.42%) |
Oct 31, 2012 | 16.02 | 17.88 | 15.80 | 17.06 | 2,448,825 | +1.24(+7.81%) |
Oct 26, 2012 | 15.98 | 15.82 | 15.82 | 15.82 | 932,503 | -0.17(-1.09%) |
Oct 25, 2012 | 16.13 | 16.27 | 15.88 | 16.00 | 711,872 | +0.01(+0.05%) |
Oct 24, 2012 | 16.13 | 16.16 | 15.82 | 15.99 | 684,751 | -0.10(-0.61%) |
Oct 23, 2012 | 15.92 | 16.10 | 15.59 | 16.09 | 731,137 | +0.33(+2.07%) |
Oct 19, 2012 | 15.62 | 16.05 | 15.62 | 15.76 | 801,769 | -0.02(-0.10%) |
Oct 18, 2012 | 15.72 | 15.78 | 15.64 | 15.78 | 370,098 | +0.03(+0.19%) |
Oct 17, 2012 | 15.71 | 15.78 | 15.59 | 15.75 | 386,344 | +0.13(+0.83%) |
Oct 16, 2012 | 15.75 | 15.93 | 15.54 | 15.62 | 555,557 | -0.03(-0.19%) |
Oct 15, 2012 | 15.81 | 16.00 | 15.50 | 15.65 | 598,986 | -0.08(-0.53%) |
Oct 12, 2012 | 15.85 | 16.10 | 15.67 | 15.73 | 431,584 | -0.12(-0.77%) |
Oct 11, 2012 | 15.48 | 15.93 | 15.44 | 15.85 | 854,530 | +0.46(+2.96%) |
Oct 10, 2012 | 15.32 | 15.40 | 15.10 | 15.40 | 650,416 | +0.08(+0.50%) |
Oct 09, 2012 | 15.59 | 15.59 | 15.24 | 15.32 | 396,961 | -0.24(-1.56%) |
Oct 08, 2012 | 15.36 | 15.66 | 15.28 | 15.56 | 403,778 | +0.21(+1.38%) |
Oct 05, 2012 | 15.36 | 15.41 | 15.21 | 15.35 | 581,852 | +0.12(+0.80%) |
Oct 04, 2012 | 15.25 | 15.40 | 15.09 | 15.23 | 416,378 | +0.16(+1.06%) |
Oct 03, 2012 | 14.70 | 15.08 | 14.42 | 15.07 | 903,241 | +0.43(+2.95%) |
Oct 02, 2012 | 14.70 | 14.78 | 14.53 | 14.64 | 847,780 | -0.06(-0.41%) |
Oct 01, 2012 | 14.65 | 14.80 | 14.53 | 14.70 | 2,420,484 | +0.11(+0.78%) |
Sep 28, 2012 | 15.08 | 15.25 | 14.45 | 14.59 | 2,206,405 | -0.47(-3.12%) |
Sep 27, 2012 | 15.34 | 15.40 | 15.04 | 15.06 | 703,244 | -0.17(-1.15%) |
Sep 26, 2012 | 15.39 | 15.47 | 15.06 | 15.23 | 1,491,328 | -0.19(-1.23%) |
Sep 25, 2012 | 14.99 | 15.48 | 14.93 | 15.42 | 2,635,141 | +0.57(+3.83%) |
Sep 24, 2012 | 14.69 | 15.01 | 14.50 | 14.85 | 797,640 | +0.21(+1.45%) |
Sep 21, 2012 | 14.59 | 14.75 | 14.53 | 14.64 | 875,858 | +0.06(+0.42%) |
Sep 20, 2012 | 14.48 | 14.62 | 14.41 | 14.58 | 837,915 | -0.05(-0.36%) |
Sep 19, 2012 | 14.87 | 14.87 | 14.62 | 14.63 | 492,876 | -0.20(-1.38%) |
Sep 18, 2012 | 14.62 | 15.10 | 14.62 | 14.84 | 554,277 | +0.17(+1.14%) |
Sep 17, 2012 | 14.93 | 14.93 | 14.63 | 14.67 | 360,712 | -0.27(-1.83%) |
Sep 14, 2012 | 14.85 | 15.27 | 14.80 | 14.94 | 896,972 | +0.16(+1.08%) |
Sep 13, 2012 | 14.68 | 14.83 | 14.59 | 14.78 | 574,135 | +0.06(+0.41%) |
Sep 12, 2012 | 14.50 | 14.76 | 14.49 | 14.72 | 559,913 | +0.27(+1.89%) |
Sep 11, 2012 | 14.27 | 14.53 | 14.18 | 14.45 | 721,355 | +0.23(+1.60%) |
Sep 10, 2012 | 14.21 | 14.25 | 14.09 | 14.22 | 742,759 | +0.01(+0.05%) |
Sep 07, 2012 | 14.27 | 14.27 | 14.09 | 14.21 | 721,215 | +0.02(+0.11%) |
Sep 06, 2012 | 14.19 | 14.37 | 14.11 | 14.20 | 596,812 | +0.08(+0.54%) |
Sep 05, 2012 | 13.98 | 14.20 | 13.81 | 14.12 | 443,198 | +0.11(+0.81%) |
Sep 04, 2012 | 14.16 | 14.23 | 13.89 | 14.01 | 1,134,190 | -0.14(-1.02%) |
Aug 31, 2012 | 14.09 | 14.24 | 13.81 | 14.15 | 1,131,029 | +0.20(+1.41%) |
Aug 30, 2012 | 13.97 | 14.17 | 13.65 | 13.96 | 4,108,637 | -0.69(-4.71%) |
Aug 29, 2012 | 14.67 | 14.70 | 14.58 | 14.65 | 226,744 | +0.08(+0.52%) |
Aug 27, 2012 | 14.87 | 14.93 | 14.53 | 14.57 | 649,937 | -0.27(-1.84%) |
Aug 24, 2012 | 14.75 | 14.93 | 14.72 | 14.84 | 540,548 | +0.07(+0.46%) |
Aug 23, 2012 | 14.88 | 14.90 | 14.70 | 14.78 | 307,652 | -0.11(-0.76%) |
Aug 22, 2012 | 14.92 | 15.04 | 14.87 | 14.89 | 693,156 | -0.13(-0.86%) |
Aug 21, 2012 | 14.91 | 15.11 | 14.88 | 15.02 | 572,920 | +0.14(+0.92%) |
Aug 20, 2012 | 14.70 | 15.00 | 14.56 | 14.88 | 455,117 | +0.17(+1.13%) |
Aug 17, 2012 | 14.81 | 14.83 | 14.71 | 14.71 | 200,801 | -0.08(-0.56%) |
Aug 16, 2012 | 14.63 | 14.88 | 14.53 | 14.80 | 352,549 | +0.20(+1.35%) |
Aug 15, 2012 | 14.64 | 14.75 | 14.41 | 14.60 | 631,754 | +0.15(+1.01%) |
Aug 14, 2012 | 14.60 | 14.68 | 14.29 | 14.46 | 893,499 | -0.02(-0.16%) |
Aug 13, 2012 | 14.39 | 14.52 | 14.30 | 14.48 | 454,474 | +0.04(+0.26%) |
Aug 10, 2012 | 14.25 | 14.55 | 14.25 | 14.44 | 775,724 | +0.14(+0.95%) |
Aug 09, 2012 | 14.26 | 14.46 | 14.15 | 14.30 | 461,040 | +0.09(+0.64%) |
Aug 08, 2012 | 14.22 | 14.34 | 14.09 | 14.21 | 1,231,918 | -0.08(-0.53%) |
Aug 07, 2012 | 14.35 | 14.48 | 14.17 | 14.29 | 1,337,416 | -0.03(-0.21%) |
Aug 06, 2012 | 14.30 | 14.46 | 14.24 | 14.32 | 1,340,926 | -0.02(-0.10%) |
Aug 03, 2012 | 14.32 | 14.46 | 14.07 | 14.33 | 3,104,714 | +0.01(+0.05%) |
Aug 02, 2012 | 15.00 | 15.11 | 13.42 | 14.33 | 5,048,220 | -1.03(-6.68%) |
Aug 01, 2012 | 15.95 | 16.05 | 15.32 | 15.35 | 846,505 | -0.53(-3.32%) |
Jul 31, 2012 | 16.07 | 16.20 | 15.81 | 15.88 | 726,051 | -0.22(-1.36%) |
Jul 30, 2012 | 16.30 | 16.43 | 16.04 | 16.10 | 449,896 | -0.22(-1.34%) |
Jul 27, 2012 | 15.89 | 16.53 | 15.82 | 16.32 | 987,447 | +0.44(+2.75%) |
Jul 26, 2012 | 15.80 | 15.98 | 15.74 | 15.88 | 357,210 | +0.26(+1.69%) |
Jul 25, 2012 | 15.30 | 15.75 | 15.28 | 15.62 | 451,296 | +0.38(+2.52%) |
Jul 24, 2012 | 15.46 | 15.56 | 15.22 | 15.23 | 453,452 | -0.21(-1.37%) |
Jul 23, 2012 | 15.26 | 15.44 | 15.09 | 15.44 | 782,239 | -0.10(-0.63%) |
Jul 20, 2012 | 15.65 | 15.82 | 15.34 | 15.54 | 416,234 | -0.26(-1.62%) |
Jul 19, 2012 | 15.88 | 15.92 | 15.72 | 15.80 | 342,452 | -0.05(-0.33%) |
Jul 18, 2012 | 15.83 | 16.00 | 15.78 | 15.85 | 437,208 | +0.02(+0.14%) |
Jul 17, 2012 | 15.98 | 16.01 | 15.74 | 15.83 | 437,687 | -0.11(-0.71%) |
Jul 16, 2012 | 16.28 | 16.30 | 15.86 | 15.94 | 392,406 | -0.31(-1.90%) |
Jul 13, 2012 | 16.28 | 16.40 | 16.22 | 16.25 | 248,827 | +0.01(+0.05%) |
Jul 12, 2012 | 16.08 | 16.33 | 16.06 | 16.24 | 420,407 | +0.07(+0.42%) |
Jul 11, 2012 | 16.06 | 16.23 | 15.93 | 16.17 | 457,852 | +0.07(+0.42%) |
Jul 10, 2012 | 16.32 | 16.48 | 16.04 | 16.11 | 414,064 | -0.13(-0.79%) |
Jul 09, 2012 | 16.23 | 16.29 | 16.14 | 16.23 | 357,656 | -0.03(-0.19%) |
Jul 06, 2012 | 16.37 | 16.49 | 16.17 | 16.26 | 416,613 | -0.24(-1.46%) |
Jul 05, 2012 | 16.47 | 16.57 | 16.16 | 16.50 | 617,938 | -0.05(-0.32%) |
Jul 03, 2012 | 16.52 | 16.90 | 16.29 | 16.56 | 257,676 | +0.13(+0.78%) |
Jul 02, 2012 | 15.96 | 16.61 | 15.86 | 16.43 | 846,210 | +0.41(+2.59%) |
Jun 29, 2012 | 15.74 | 16.14 | 15.57 | 16.02 | 452,769 | +0.57(+3.66%) |
Jun 28, 2012 | 15.31 | 15.56 | 15.10 | 15.45 | 745,201 | +0.02(+0.10%) |
Jun 27, 2012 | 15.10 | 15.51 | 15.03 | 15.43 | 433,647 | +0.32(+2.14%) |
Jun 26, 2012 | 14.91 | 15.27 | 14.89 | 15.11 | 641,565 | +0.20(+1.37%) |
Jun 25, 2012 | 14.64 | 14.92 | 14.49 | 14.91 | 499,035 | +0.11(+0.71%) |
Jun 22, 2012 | 14.92 | 14.99 | 14.75 | 14.80 | 479,445 | -0.05(-0.30%) |
Jun 21, 2012 | 15.45 | 15.45 | 14.83 | 14.85 | 319,268 | -0.60(-3.86%) |
Jun 20, 2012 | 15.63 | 15.65 | 15.40 | 15.44 | 248,134 | -0.14(-0.87%) |
Jun 19, 2012 | 15.37 | 15.68 | 15.27 | 15.58 | 281,882 | +0.27(+1.77%) |
Jun 18, 2012 | 15.10 | 15.43 | 14.98 | 15.31 | 741,215 | +0.17(+1.10%) |
Jun 15, 2012 | 14.64 | 15.16 | 14.53 | 15.14 | 703,820 | +0.54(+3.66%) |
Jun 14, 2012 | 14.51 | 14.70 | 14.49 | 14.61 | 266,073 | +0.10(+0.68%) |
Jun 13, 2012 | 14.66 | 15.04 | 14.39 | 14.51 | 551,548 | -0.20(-1.38%) |
Jun 12, 2012 | 14.55 | 14.73 | 14.45 | 14.71 | 413,449 | +0.20(+1.35%) |
Jun 11, 2012 | 15.02 | 15.08 | 14.49 | 14.52 | 509,721 | -0.44(-2.97%) |
Jun 08, 2012 | 14.84 | 15.21 | 14.71 | 14.96 | 555,585 | +0.08(+0.51%) |
Jun 07, 2012 | 15.19 | 15.24 | 14.70 | 14.88 | 768,887 | -0.21(-1.40%) |
Jun 06, 2012 | 14.72 | 15.18 | 14.69 | 15.10 | 868,116 | +0.50(+3.41%) |
Jun 05, 2012 | 14.26 | 14.67 | 14.21 | 14.60 | 469,096 | +0.26(+1.84%) |
Jun 04, 2012 | 14.72 | 14.76 | 14.19 | 14.33 | 486,090 | -0.38(-2.61%) |
Jun 01, 2012 | 14.77 | 14.77 | 14.45 | 14.72 | 788,477 | -0.22(-1.46%) |
May 31, 2012 | 15.22 | 15.31 | 14.80 | 14.94 | 570,105 | -0.26(-1.69%) |
May 30, 2012 | 15.27 | 15.45 | 15.04 | 15.19 | 847,241 | -0.18(-1.18%) |
May 29, 2012 | 15.16 | 15.60 | 15.16 | 15.37 | 313,069 | +0.31(+2.05%) |
May 25, 2012 | 14.91 | 15.13 | 14.85 | 15.07 | 429,047 | +0.18(+1.22%) |
May 24, 2012 | 14.92 | 14.96 | 14.79 | 14.88 | 647,595 | -0.06(-0.40%) |
May 23, 2012 | 14.74 | 15.01 | 14.61 | 14.94 | 988,893 | +0.17(+1.17%) |
May 22, 2012 | 15.01 | 15.16 | 14.70 | 14.77 | 713,247 | -0.26(-1.70%) |
May 21, 2012 | 15.12 | 15.23 | 14.86 | 15.03 | 554,034 | -0.01(-0.05%) |
May 18, 2012 | 14.64 | 15.36 | 14.64 | 15.04 | 901,446 | +0.42(+2.89%) |
May 17, 2012 | 15.31 | 15.41 | 14.51 | 14.61 | 1,063,819 | -0.80(-5.18%) |
May 16, 2012 | 15.47 | 15.88 | 15.37 | 15.41 | 491,225 | -0.04(-0.23%) |
May 15, 2012 | 15.25 | 15.61 | 15.19 | 15.45 | 583,838 | +0.17(+1.13%) |
May 14, 2012 | 15.28 | 15.39 | 14.84 | 15.28 | 783,154 | -0.14(-0.92%) |
May 11, 2012 | 15.65 | 15.77 | 15.31 | 15.42 | 426,378 | -0.23(-1.48%) |
May 10, 2012 | 15.66 | 16.07 | 15.63 | 15.65 | 485,750 | +0.12(+0.77%) |
May 09, 2012 | 15.79 | 15.84 | 15.41 | 15.53 | 503,499 | -0.40(-2.49%) |
May 08, 2012 | 15.86 | 15.96 | 15.55 | 15.93 | 602,303 | -0.02(-0.09%) |
May 07, 2012 | 16.17 | 16.23 | 15.88 | 15.94 | 445,438 | -0.25(-1.57%) |
May 04, 2012 | 16.20 | 16.35 | 16.03 | 16.20 | 795,354 | -0.11(-0.69%) |
May 03, 2012 | 15.77 | 16.39 | 15.75 | 16.31 | 1,351,155 | +0.51(+3.23%) |
May 02, 2012 | 15.65 | 15.85 | 15.61 | 15.80 | 380,062 | +0.07(+0.43%) |
May 01, 2012 | 15.83 | 15.92 | 15.73 | 15.73 | 522,694 | -0.10(-0.66%) |
Apr 30, 2012 | 15.77 | 15.85 | 15.64 | 15.84 | 462,894 | +0.01(+0.05%) |
Apr 27, 2012 | 15.52 | 15.85 | 15.46 | 15.83 | 629,482 | +0.39(+2.52%) |
Apr 26, 2012 | 15.44 | 15.55 | 15.39 | 15.44 | 234,223 | -0.02(-0.10%) |
Apr 25, 2012 | 15.37 | 15.52 | 15.16 | 15.46 | 453,682 | +0.23(+1.53%) |
Apr 24, 2012 | 15.32 | 15.49 | 15.03 | 15.22 | 1,130,452 | -0.13(-0.83%) |
Apr 23, 2012 | 15.49 | 15.49 | 15.28 | 15.35 | 389,642 | -0.32(-2.06%) |
Apr 20, 2012 | 15.80 | 15.88 | 15.67 | 15.67 | 222,198 | -0.01(-0.10%) |
Apr 19, 2012 | 15.63 | 15.81 | 15.58 | 15.69 | 446,887 | +0.04(+0.24%) |
Apr 18, 2012 | 15.89 | 15.90 | 15.58 | 15.65 | 295,839 | -0.24(-1.51%) |
Apr 17, 2012 | 15.99 | 16.03 | 15.85 | 15.89 | 439,306 | -0.02(-0.09%) |
Apr 16, 2012 | 15.80 | 15.98 | 15.76 | 15.91 | 405,320 | +0.10(+0.62%) |
Apr 13, 2012 | 16.00 | 16.00 | 15.72 | 15.81 | 1,807,156 | -0.22(-1.40%) |
Apr 12, 2012 | 16.23 | 16.28 | 16.00 | 16.03 | 882,845 | -0.16(-0.97%) |
Apr 11, 2012 | 16.14 | 16.24 | 16.08 | 16.19 | 688,793 | +0.16(+1.03%) |
Apr 10, 2012 | 16.63 | 16.65 | 15.98 | 16.03 | 1,380,904 | -0.71(-4.25%) |
Apr 09, 2012 | 16.71 | 16.87 | 16.62 | 16.74 | 600,033 | -0.21(-1.24%) |
Apr 05, 2012 | 16.95 | 17.06 | 16.77 | 16.95 | 708,435 | -0.08(-0.48%) |
Apr 04, 2012 | 17.31 | 17.35 | 16.97 | 17.03 | 352,487 | -0.43(-2.49%) |
Apr 03, 2012 | 17.72 | 17.76 | 17.40 | 17.46 | 315,805 | -0.24(-1.36%) |
Apr 02, 2012 | 17.75 | 17.90 | 17.58 | 17.70 | 413,138 | -0.10(-0.59%) |
Mar 30, 2012 | 17.84 | 18.00 | 17.67 | 17.81 | 316,274 | +0.02(+0.08%) |
Mar 29, 2012 | 18.00 | 18.12 | 17.48 | 17.79 | 306,296 | -0.18(-1.00%) |
Mar 28, 2012 | 17.91 | 18.15 | 17.70 | 17.97 | 601,119 | +0.10(+0.59%) |
Mar 27, 2012 | 17.69 | 18.00 | 17.67 | 17.87 | 634,169 | +0.22(+1.23%) |
Mar 26, 2012 | 17.61 | 17.78 | 17.52 | 17.65 | 744,226 | +0.19(+1.07%) |
Mar 23, 2012 | 17.28 | 17.46 | 17.19 | 17.46 | 187,242 | +0.05(+0.30%) |
Mar 22, 2012 | 17.52 | 17.61 | 17.35 | 17.41 | 179,981 | -0.24(-1.36%) |
Mar 21, 2012 | 17.67 | 17.86 | 17.63 | 17.65 | 333,584 | -0.05(-0.25%) |
Mar 20, 2012 | 17.97 | 17.97 | 17.67 | 17.70 | 408,327 | -0.42(-2.32%) |
Mar 19, 2012 | 17.85 | 18.13 | 17.77 | 18.12 | 493,769 | +0.22(+1.26%) |
Mar 16, 2012 | 17.79 | 17.96 | 17.66 | 17.89 | 506,848 | +0.22(+1.23%) |
Mar 15, 2012 | 17.49 | 17.71 | 17.40 | 17.67 | 347,020 | +0.16(+0.94%) |
Mar 14, 2012 | 17.69 | 17.75 | 17.34 | 17.51 | 480,825 | -0.22(-1.23%) |
Mar 13, 2012 | 17.82 | 17.88 | 17.57 | 17.73 | 321,342 | -0.01(-0.04%) |
Mar 12, 2012 | 17.75 | 17.94 | 17.63 | 17.73 | 362,510 | +0.04(+0.21%) |
Mar 09, 2012 | 17.73 | 17.94 | 17.64 | 17.70 | 237,981 | -0.04(-0.21%) |
Mar 08, 2012 | 17.60 | 17.80 | 17.47 | 17.73 | 385,815 | +0.22(+1.28%) |
Mar 07, 2012 | 17.55 | 17.63 | 17.48 | 17.51 | 254,591 | -0.06(-0.34%) |
Mar 06, 2012 | 17.71 | 17.74 | 17.47 | 17.57 | 550,243 | -0.27(-1.51%) |
Mar 05, 2012 | 17.94 | 18.03 | 17.75 | 17.84 | 462,119 | -0.05(-0.29%) |
Mar 02, 2012 | 18.26 | 18.42 | 17.88 | 17.89 | 412,206 | -0.36(-1.97%) |
Mar 01, 2012 | 18.37 | 18.45 | 18.01 | 18.25 | 669,740 | -0.05(-0.29%) |
Feb 29, 2012 | 18.21 | 18.58 | 18.01 | 18.30 | 2,186,531 | +0.39(+2.18%) |
Feb 28, 2012 | 18.48 | 18.92 | 17.51 | 17.91 | 1,879,717 | -1.21(-6.35%) |
Feb 27, 2012 | 19.16 | 19.27 | 18.99 | 19.13 | 525,842 | -0.21(-1.09%) |
Feb 24, 2012 | 19.19 | 19.44 | 19.02 | 19.34 | 648,514 | +0.13(+0.70%) |
Feb 23, 2012 | 19.20 | 19.44 | 18.95 | 19.20 | 626,348 | +0.07(+0.35%) |
Feb 22, 2012 | 19.04 | 19.27 | 18.99 | 19.14 | 629,733 | +0.01(+0.04%) |
Feb 21, 2012 | 18.95 | 19.32 | 18.83 | 19.13 | 741,763 | +0.15(+0.79%) |
Feb 17, 2012 | 18.99 | 19.15 | 18.87 | 18.98 | 743,678 | -0.01(-0.04%) |
Feb 16, 2012 | 18.40 | 19.49 | 18.33 | 18.99 | 1,437,949 | +0.53(+2.88%) |
Feb 15, 2012 | 18.22 | 18.51 | 18.20 | 18.45 | 863,365 | +0.35(+1.96%) |
Feb 14, 2012 | 18.21 | 18.36 | 18.00 | 18.10 | 202,205 | -0.16(-0.90%) |
Feb 13, 2012 | 18.10 | 18.35 | 18.05 | 18.26 | 349,267 | +0.32(+1.79%) |
Feb 10, 2012 | 17.94 | 18.06 | 17.61 | 17.94 | 453,804 | -0.12(-0.66%) |
Feb 09, 2012 | 18.20 | 18.36 | 18.00 | 18.06 | 501,491 | -0.05(-0.29%) |
Feb 08, 2012 | 18.26 | 18.31 | 18.07 | 18.11 | 296,763 | -0.07(-0.41%) |
Feb 07, 2012 | 18.45 | 18.45 | 18.13 | 18.19 | 409,818 | -0.22(-1.18%) |
Feb 06, 2012 | 18.37 | 18.46 | 18.20 | 18.41 | 741,435 | -0.02(-0.08%) |
Feb 03, 2012 | 17.79 | 18.59 | 17.79 | 18.42 | 768,187 | +0.80(+4.53%) |
Feb 02, 2012 | 17.64 | 17.87 | 17.46 | 17.62 | 190,092 | +0.02(+0.13%) |
Feb 01, 2012 | 17.69 | 17.76 | 17.52 | 17.60 | 263,550 | +0.03(+0.17%) |
Jan 31, 2012 | 17.47 | 17.61 | 17.35 | 17.57 | 228,482 | +0.23(+1.33%) |
Jan 30, 2012 | 17.29 | 17.43 | 17.20 | 17.34 | 174,632 | -0.04(-0.26%) |
Jan 27, 2012 | 17.29 | 17.61 | 17.04 | 17.38 | 494,526 | -0.16(-0.89%) |
Jan 26, 2012 | 17.76 | 17.76 | 17.30 | 17.54 | 244,824 | -0.10(-0.55%) |
Jan 25, 2012 | 17.47 | 17.73 | 17.26 | 17.64 | 228,880 | +0.11(+0.64%) |
Jan 24, 2012 | 17.15 | 17.65 | 16.98 | 17.52 | 474,836 | +0.30(+1.73%) |
Jan 23, 2012 | 17.56 | 18.09 | 17.16 | 17.23 | 693,989 | -0.08(-0.47%) |
Jan 20, 2012 | 16.84 | 17.33 | 16.62 | 17.31 | 745,328 | +0.53(+3.16%) |
Jan 19, 2012 | 16.08 | 17.02 | 16.08 | 16.78 | 742,067 | +0.72(+4.46%) |
Jan 18, 2012 | 15.77 | 16.13 | 15.59 | 16.06 | 460,733 | +0.29(+1.85%) |
Jan 17, 2012 | 16.09 | 16.19 | 15.66 | 15.77 | 169,217 | -0.06(-0.38%) |
Jan 13, 2012 | 15.94 | 16.07 | 15.71 | 15.83 | 165,467 | -0.15(-0.93%) |
Jan 12, 2012 | 16.04 | 16.09 | 15.69 | 15.98 | 264,167 | -0.01(-0.09%) |
Jan 11, 2012 | 16.11 | 16.27 | 15.97 | 16.00 | 230,384 | -0.18(-1.11%) |
Jan 10, 2012 | 15.97 | 16.41 | 15.97 | 16.17 | 327,068 | +0.36(+2.26%) |
Jan 09, 2012 | 15.97 | 15.99 | 15.64 | 15.82 | 256,677 | -0.07(-0.47%) |
Jan 06, 2012 | 16.12 | 16.12 | 15.79 | 15.89 | 299,335 | -0.19(-1.21%) |
Jan 05, 2012 | 16.38 | 16.38 | 16.00 | 16.09 | 345,744 | -0.40(-2.40%) |