Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 18.89 | 19.49 | 18.85 | 19.43 | 145,629 | +0.49(+2.58%) |
Dec 28, 2012 | 18.89 | 19.02 | 18.83 | 18.94 | 165,749 | -0.09(-0.45%) |
Dec 27, 2012 | 18.87 | 19.06 | 18.63 | 19.02 | 90,079 | +0.12(+0.63%) |
Dec 26, 2012 | 19.00 | 19.02 | 18.77 | 18.90 | 73,413 | -0.05(-0.27%) |
Dec 24, 2012 | 19.07 | 19.11 | 18.89 | 18.95 | 57,927 | -0.15(-0.81%) |
Dec 21, 2012 | 19.07 | 19.29 | 18.85 | 19.11 | 394,856 | -0.16(-0.84%) |
Dec 20, 2012 | 19.26 | 19.45 | 19.20 | 19.27 | 163,117 | +0.03(+0.18%) |
Dec 19, 2012 | 19.35 | 19.47 | 19.15 | 19.24 | 239,765 | -0.05(-0.27%) |
Dec 18, 2012 | 18.83 | 19.37 | 18.77 | 19.29 | 189,290 | +0.56(+2.97%) |
Dec 17, 2012 | 18.59 | 18.81 | 18.58 | 18.73 | 140,008 | +0.21(+1.11%) |
Dec 14, 2012 | 18.52 | 18.77 | 18.37 | 18.53 | 72,897 | -0.08(-0.41%) |
Dec 13, 2012 | 18.70 | 18.89 | 18.40 | 18.60 | 45,284 | -0.13(-0.69%) |
Dec 12, 2012 | 18.92 | 19.42 | 18.67 | 18.73 | 112,996 | -0.11(-0.59%) |
Dec 11, 2012 | 18.71 | 18.93 | 18.66 | 18.84 | 130,952 | +0.30(+1.60%) |
Dec 10, 2012 | 18.57 | 18.62 | 18.24 | 18.55 | 109,519 | +0.02(+0.09%) |
Dec 07, 2012 | 18.73 | 18.74 | 18.49 | 18.53 | 73,867 | -0.07(-0.37%) |
Dec 06, 2012 | 18.44 | 18.73 | 18.25 | 18.60 | 103,215 | -0.03(-0.18%) |
Dec 05, 2012 | 18.65 | 18.75 | 18.49 | 18.63 | 137,335 | +0.01(+0.05%) |
Dec 04, 2012 | 18.48 | 18.73 | 18.38 | 18.62 | 230,804 | +0.33(+1.81%) |
Nov 30, 2012 | 18.38 | 18.40 | 18.09 | 18.29 | 190,134 | -0.05(-0.28%) |
Nov 29, 2012 | 18.48 | 18.48 | 18.21 | 18.34 | 189,205 | +0.00(+0.00%) |
Nov 28, 2012 | 17.96 | 18.37 | 17.95 | 18.34 | 221,919 | +0.27(+1.51%) |
Nov 27, 2012 | 17.98 | 18.38 | 17.95 | 18.07 | 157,326 | +0.09(+0.47%) |
Nov 26, 2012 | 17.94 | 18.07 | 17.91 | 17.98 | 185,995 | -0.02(-0.09%) |
Nov 23, 2012 | 18.02 | 18.04 | 17.81 | 18.00 | 72,782 | -0.02(-0.09%) |
Nov 21, 2012 | 18.03 | 18.32 | 17.90 | 18.02 | 66,229 | +0.04(+0.24%) |
Nov 20, 2012 | 17.81 | 17.98 | 17.58 | 17.98 | 97,467 | +0.07(+0.38%) |
Nov 19, 2012 | 17.55 | 18.00 | 17.38 | 17.91 | 155,900 | +0.54(+3.08%) |
Nov 16, 2012 | 17.05 | 17.44 | 16.61 | 17.37 | 145,794 | +0.27(+1.59%) |
Nov 15, 2012 | 17.44 | 17.61 | 16.90 | 17.10 | 94,233 | -0.48(-2.76%) |
Nov 14, 2012 | 17.84 | 18.06 | 17.52 | 17.58 | 152,946 | -0.20(-1.10%) |
Nov 13, 2012 | 17.81 | 18.11 | 17.74 | 17.78 | 44,420 | -0.04(-0.24%) |
Nov 12, 2012 | 17.87 | 17.95 | 17.66 | 17.82 | 27,194 | -0.03(-0.19%) |
Nov 09, 2012 | 17.83 | 18.00 | 17.74 | 17.86 | 79,274 | -0.03(-0.14%) |
Nov 08, 2012 | 18.00 | 18.17 | 17.84 | 17.88 | 145,282 | -0.10(-0.57%) |
Nov 07, 2012 | 18.25 | 18.27 | 17.83 | 17.98 | 134,262 | -0.46(-2.49%) |
Nov 06, 2012 | 18.52 | 18.73 | 18.31 | 18.44 | 68,240 | -0.04(-0.23%) |
Nov 05, 2012 | 18.23 | 18.59 | 18.23 | 18.49 | 91,038 | +0.26(+1.40%) |
Nov 02, 2012 | 18.50 | 18.67 | 18.20 | 18.23 | 322,755 | -0.63(-3.34%) |
Nov 01, 2012 | 18.79 | 19.21 | 18.32 | 18.86 | 148,886 | +0.18(+0.96%) |
Oct 31, 2012 | 18.13 | 18.78 | 18.13 | 18.68 | 81,975 | +0.61(+3.39%) |
Oct 26, 2012 | 18.32 | 18.07 | 18.07 | 18.07 | 82,556 | -0.25(-1.35%) |
Oct 25, 2012 | 18.24 | 18.50 | 17.83 | 18.32 | 80,229 | +0.25(+1.36%) |
Oct 24, 2012 | 18.31 | 18.70 | 17.93 | 18.07 | 53,592 | -0.14(-0.75%) |
Oct 23, 2012 | 18.00 | 18.35 | 18.00 | 18.21 | 98,270 | +0.08(+0.42%) |
Oct 19, 2012 | 18.20 | 18.38 | 17.81 | 18.13 | 162,255 | -0.24(-1.30%) |
Oct 18, 2012 | 18.55 | 18.90 | 18.34 | 18.37 | 125,127 | -0.26(-1.37%) |
Oct 17, 2012 | 18.95 | 19.12 | 18.37 | 18.62 | 161,798 | -0.28(-1.48%) |
Oct 16, 2012 | 18.77 | 19.20 | 18.77 | 18.90 | 94,267 | +0.23(+1.23%) |
Oct 15, 2012 | 18.56 | 18.68 | 18.35 | 18.67 | 75,046 | +0.15(+0.83%) |
Oct 12, 2012 | 18.60 | 18.81 | 18.42 | 18.52 | 79,704 | -0.12(-0.64%) |
Oct 11, 2012 | 18.82 | 18.84 | 18.61 | 18.64 | 56,116 | -0.04(-0.23%) |
Oct 10, 2012 | 18.70 | 18.87 | 18.49 | 18.68 | 164,649 | -0.03(-0.18%) |
Oct 09, 2012 | 18.79 | 19.39 | 18.68 | 18.72 | 101,697 | -0.03(-0.14%) |
Oct 08, 2012 | 18.66 | 19.05 | 18.64 | 18.74 | 79,413 | -0.03(-0.18%) |
Oct 05, 2012 | 19.17 | 19.55 | 18.74 | 18.78 | 97,189 | -0.33(-1.74%) |
Oct 04, 2012 | 18.80 | 19.13 | 18.64 | 19.11 | 82,908 | +0.34(+1.81%) |
Oct 03, 2012 | 18.96 | 19.07 | 18.56 | 18.77 | 100,879 | -0.18(-0.94%) |
Oct 02, 2012 | 18.58 | 18.98 | 18.41 | 18.95 | 156,568 | +0.47(+2.53%) |
Oct 01, 2012 | 18.78 | 18.87 | 18.29 | 18.48 | 134,469 | -0.20(-1.09%) |
Sep 28, 2012 | 18.81 | 18.95 | 18.62 | 18.68 | 181,569 | -0.16(-0.86%) |
Sep 27, 2012 | 18.61 | 18.84 | 18.27 | 18.84 | 123,163 | +0.24(+1.28%) |
Sep 26, 2012 | 18.61 | 18.86 | 18.35 | 18.61 | 97,385 | +0.01(+0.05%) |
Sep 25, 2012 | 18.99 | 19.20 | 18.50 | 18.60 | 130,952 | -0.23(-1.22%) |
Sep 24, 2012 | 18.47 | 18.97 | 18.27 | 18.83 | 111,384 | +0.29(+1.56%) |
Sep 21, 2012 | 18.66 | 18.67 | 18.46 | 18.54 | 424,438 | -0.09(-0.46%) |
Sep 20, 2012 | 18.56 | 18.80 | 18.51 | 18.62 | 206,615 | -0.11(-0.59%) |
Sep 19, 2012 | 19.03 | 19.13 | 18.68 | 18.73 | 192,418 | -0.23(-1.21%) |
Sep 18, 2012 | 19.28 | 19.41 | 18.79 | 18.96 | 140,216 | -0.40(-2.06%) |
Sep 17, 2012 | 19.32 | 19.54 | 19.19 | 19.36 | 130,027 | -0.01(-0.04%) |
Sep 14, 2012 | 19.11 | 19.56 | 19.10 | 19.37 | 199,763 | +0.28(+1.47%) |
Sep 13, 2012 | 18.86 | 19.54 | 18.67 | 19.09 | 107,261 | +0.23(+1.22%) |
Sep 12, 2012 | 18.83 | 18.88 | 18.64 | 18.86 | 47,797 | +0.05(+0.27%) |
Sep 11, 2012 | 18.64 | 18.88 | 18.64 | 18.81 | 85,700 | +0.17(+0.91%) |
Sep 10, 2012 | 18.75 | 18.87 | 18.61 | 18.64 | 73,707 | -0.19(-0.99%) |
Sep 07, 2012 | 18.70 | 18.95 | 18.52 | 18.83 | 107,249 | +0.24(+1.28%) |
Sep 06, 2012 | 17.99 | 18.63 | 17.79 | 18.59 | 169,609 | +0.70(+3.90%) |
Sep 05, 2012 | 18.23 | 18.23 | 17.68 | 17.89 | 157,777 | -0.25(-1.40%) |
Sep 04, 2012 | 17.81 | 18.20 | 17.45 | 18.14 | 140,012 | +0.30(+1.70%) |
Aug 31, 2012 | 17.99 | 18.03 | 17.74 | 17.84 | 131,101 | +0.08(+0.48%) |
Aug 30, 2012 | 17.84 | 17.84 | 17.70 | 17.76 | 344,405 | -0.24(-1.31%) |
Aug 29, 2012 | 17.88 | 18.09 | 17.81 | 17.99 | 140,037 | +0.41(+2.35%) |
Aug 27, 2012 | 17.41 | 17.59 | 17.26 | 17.58 | 144,690 | +0.22(+1.27%) |
Aug 24, 2012 | 17.31 | 17.43 | 17.22 | 17.36 | 123,157 | +0.04(+0.24%) |
Aug 23, 2012 | 17.33 | 17.42 | 17.16 | 17.32 | 149,316 | -0.03(-0.19%) |
Aug 22, 2012 | 17.22 | 17.49 | 17.17 | 17.35 | 170,885 | +0.04(+0.24%) |
Aug 21, 2012 | 17.60 | 17.73 | 17.29 | 17.31 | 142,632 | -0.25(-1.40%) |
Aug 20, 2012 | 17.57 | 17.77 | 17.41 | 17.55 | 146,441 | -0.04(-0.24%) |
Aug 17, 2012 | 17.38 | 17.65 | 17.27 | 17.60 | 142,692 | +0.18(+1.02%) |
Aug 16, 2012 | 17.18 | 17.49 | 16.99 | 17.42 | 162,076 | +0.27(+1.58%) |
Aug 15, 2012 | 16.45 | 17.20 | 16.45 | 17.15 | 107,647 | +0.63(+3.84%) |
Aug 14, 2012 | 16.67 | 16.67 | 16.33 | 16.51 | 205,142 | +0.04(+0.26%) |
Aug 13, 2012 | 16.66 | 16.67 | 16.38 | 16.47 | 119,585 | -0.28(-1.66%) |
Aug 10, 2012 | 16.73 | 16.81 | 16.68 | 16.75 | 183,948 | -0.08(-0.45%) |
Aug 09, 2012 | 16.90 | 16.95 | 16.75 | 16.83 | 128,872 | -0.07(-0.40%) |
Aug 08, 2012 | 17.01 | 17.13 | 16.81 | 16.89 | 171,179 | -0.23(-1.33%) |
Aug 07, 2012 | 16.87 | 17.52 | 16.73 | 17.12 | 208,702 | +0.46(+2.74%) |
Aug 06, 2012 | 16.67 | 16.70 | 16.42 | 16.67 | 269,549 | -0.02(-0.10%) |
Aug 03, 2012 | 16.37 | 16.87 | 16.09 | 16.68 | 222,630 | +0.54(+3.35%) |
Aug 02, 2012 | 14.91 | 16.72 | 12.45 | 16.14 | 549,115 | +1.09(+7.24%) |
Aug 01, 2012 | 15.25 | 15.68 | 14.93 | 15.05 | 242,136 | -0.07(-0.45%) |
Jul 31, 2012 | 15.61 | 15.79 | 15.12 | 15.12 | 308,440 | -0.60(-3.82%) |
Jul 30, 2012 | 15.75 | 15.85 | 15.55 | 15.72 | 80,477 | -0.03(-0.21%) |
Jul 27, 2012 | 15.26 | 15.84 | 15.16 | 15.75 | 161,785 | +0.57(+3.78%) |
Jul 26, 2012 | 15.27 | 15.31 | 15.04 | 15.18 | 117,078 | +0.26(+1.75%) |
Jul 25, 2012 | 15.18 | 15.25 | 14.88 | 14.92 | 138,388 | -0.19(-1.23%) |
Jul 24, 2012 | 15.17 | 15.22 | 15.01 | 15.10 | 193,176 | -0.03(-0.17%) |
Jul 23, 2012 | 15.08 | 15.30 | 14.99 | 15.13 | 124,856 | -0.05(-0.33%) |
Jul 20, 2012 | 15.19 | 15.42 | 15.12 | 15.18 | 154,334 | -0.19(-1.21%) |
Jul 19, 2012 | 15.42 | 15.53 | 15.17 | 15.37 | 155,351 | -0.05(-0.33%) |
Jul 18, 2012 | 15.15 | 15.48 | 15.15 | 15.42 | 153,454 | +0.21(+1.39%) |
Jul 17, 2012 | 15.35 | 15.47 | 15.00 | 15.20 | 100,761 | +0.01(+0.06%) |
Jul 16, 2012 | 15.17 | 15.38 | 15.06 | 15.20 | 122,206 | -0.07(-0.44%) |
Jul 13, 2012 | 15.15 | 15.36 | 15.12 | 15.26 | 282,248 | +0.24(+1.57%) |
Jul 12, 2012 | 15.22 | 15.31 | 14.84 | 15.03 | 185,952 | -0.29(-1.88%) |
Jul 11, 2012 | 15.77 | 15.80 | 15.22 | 15.31 | 146,480 | -0.41(-2.58%) |
Jul 10, 2012 | 16.54 | 16.62 | 15.64 | 15.72 | 226,736 | -0.70(-4.27%) |
Jul 09, 2012 | 15.99 | 16.42 | 15.92 | 16.42 | 225,619 | +0.46(+2.86%) |
Jul 06, 2012 | 15.80 | 16.01 | 15.78 | 15.96 | 105,401 | -0.06(-0.37%) |
Jul 05, 2012 | 15.84 | 16.11 | 15.75 | 16.02 | 149,065 | +0.19(+1.23%) |
Jul 03, 2012 | 15.74 | 15.96 | 15.74 | 15.83 | 137,090 | +0.03(+0.21%) |
Jul 02, 2012 | 15.83 | 15.88 | 15.53 | 15.80 | 199,560 | -0.01(-0.05%) |
Jun 29, 2012 | 15.51 | 15.94 | 15.23 | 15.80 | 151,406 | +0.61(+4.00%) |
Jun 28, 2012 | 14.88 | 15.20 | 14.69 | 15.20 | 243,589 | +0.15(+1.01%) |
Jun 27, 2012 | 14.79 | 15.10 | 14.79 | 15.04 | 108,546 | +0.31(+2.12%) |
Jun 26, 2012 | 14.63 | 14.81 | 14.42 | 14.73 | 203,549 | +0.11(+0.75%) |
Jun 25, 2012 | 14.71 | 14.85 | 14.60 | 14.62 | 206,079 | -0.29(-1.93%) |
Jun 22, 2012 | 15.03 | 15.03 | 14.87 | 14.91 | 425,668 | +0.03(+0.17%) |
Jun 21, 2012 | 14.99 | 15.05 | 14.71 | 14.88 | 301,506 | -0.07(-0.45%) |
Jun 20, 2012 | 15.09 | 15.09 | 14.77 | 14.95 | 136,292 | -0.19(-1.28%) |
Jun 19, 2012 | 14.83 | 15.19 | 14.77 | 15.15 | 269,472 | +0.35(+2.34%) |
Jun 18, 2012 | 14.82 | 14.89 | 14.66 | 14.80 | 139,394 | -0.20(-1.35%) |
Jun 15, 2012 | 14.98 | 15.03 | 14.78 | 15.00 | 225,224 | +0.07(+0.45%) |
Jun 14, 2012 | 14.46 | 15.07 | 14.46 | 14.93 | 261,337 | +0.45(+3.09%) |
Jun 13, 2012 | 14.80 | 15.04 | 14.42 | 14.49 | 155,668 | -0.38(-2.56%) |
Jun 12, 2012 | 14.84 | 14.99 | 14.70 | 14.87 | 219,486 | +0.14(+0.92%) |
Jun 11, 2012 | 15.52 | 15.52 | 14.72 | 14.73 | 240,363 | -0.58(-3.81%) |
Jun 08, 2012 | 15.23 | 15.49 | 15.00 | 15.31 | 263,346 | +0.03(+0.22%) |
Jun 07, 2012 | 16.17 | 16.17 | 15.20 | 15.28 | 233,147 | -0.58(-3.67%) |
Jun 06, 2012 | 15.42 | 15.86 | 15.40 | 15.86 | 135,685 | +0.57(+3.76%) |
Jun 05, 2012 | 15.09 | 15.35 | 15.07 | 15.29 | 165,826 | +0.04(+0.28%) |
Jun 04, 2012 | 15.06 | 15.32 | 14.90 | 15.25 | 260,290 | +0.22(+1.45%) |
Jun 01, 2012 | 14.64 | 15.10 | 14.04 | 15.03 | 318,355 | -0.26(-1.70%) |
May 31, 2012 | 15.40 | 15.50 | 15.06 | 15.29 | 220,333 | -0.12(-0.76%) |
May 30, 2012 | 15.69 | 15.78 | 15.26 | 15.41 | 326,368 | -0.50(-3.16%) |
May 29, 2012 | 15.92 | 16.07 | 15.78 | 15.91 | 188,642 | +0.22(+1.39%) |
May 25, 2012 | 15.33 | 15.86 | 15.30 | 15.69 | 245,712 | +0.38(+2.46%) |
May 24, 2012 | 15.25 | 15.49 | 14.96 | 15.31 | 348,427 | +0.11(+0.72%) |
May 23, 2012 | 14.84 | 15.22 | 14.64 | 15.21 | 277,056 | +0.14(+0.95%) |
May 22, 2012 | 15.53 | 15.53 | 15.02 | 15.06 | 209,291 | -0.39(-2.55%) |
May 21, 2012 | 15.34 | 15.61 | 15.23 | 15.46 | 192,975 | +0.22(+1.43%) |
May 18, 2012 | 15.44 | 15.64 | 15.18 | 15.24 | 274,060 | -0.23(-1.52%) |
May 17, 2012 | 16.23 | 16.23 | 15.44 | 15.47 | 279,211 | -0.72(-4.45%) |
May 16, 2012 | 16.60 | 16.71 | 16.19 | 16.19 | 263,328 | -0.35(-2.13%) |
May 15, 2012 | 16.42 | 16.69 | 16.29 | 16.55 | 440,185 | +0.08(+0.46%) |
May 14, 2012 | 16.35 | 16.72 | 16.18 | 16.47 | 373,581 | -0.12(-0.71%) |
May 11, 2012 | 16.66 | 16.89 | 16.42 | 16.59 | 248,557 | -0.28(-1.64%) |
May 10, 2012 | 16.91 | 17.00 | 16.60 | 16.86 | 352,407 | +0.08(+0.45%) |
May 09, 2012 | 16.27 | 16.91 | 16.27 | 16.79 | 386,183 | +0.27(+1.62%) |
May 08, 2012 | 16.57 | 16.70 | 16.31 | 16.52 | 845,527 | -0.24(-1.45%) |
May 07, 2012 | 16.69 | 16.89 | 16.59 | 16.76 | 751,748 | +0.03(+0.20%) |
May 04, 2012 | 17.48 | 17.80 | 16.63 | 16.73 | 906,832 | -0.91(-5.18%) |
May 03, 2012 | 19.25 | 19.25 | 16.91 | 17.64 | 1,349,097 | -2.65(-13.05%) |
May 02, 2012 | 19.93 | 20.33 | 19.82 | 20.29 | 153,685 | +0.13(+0.67%) |
May 01, 2012 | 20.17 | 20.65 | 19.79 | 20.16 | 184,458 | -0.04(-0.21%) |
Apr 30, 2012 | 20.63 | 20.63 | 20.02 | 20.20 | 151,744 | -0.50(-2.43%) |
Apr 27, 2012 | 20.00 | 20.73 | 19.84 | 20.70 | 199,060 | +0.69(+3.43%) |
Apr 26, 2012 | 19.85 | 20.04 | 19.61 | 20.02 | 98,965 | +0.11(+0.55%) |
Apr 25, 2012 | 19.88 | 19.94 | 19.62 | 19.91 | 152,115 | +0.29(+1.45%) |
Apr 24, 2012 | 19.32 | 19.80 | 19.30 | 19.62 | 148,602 | +0.34(+1.78%) |
Apr 23, 2012 | 19.44 | 19.44 | 18.99 | 19.28 | 162,174 | -0.55(-2.79%) |
Apr 20, 2012 | 19.71 | 19.92 | 19.59 | 19.83 | 179,672 | +0.37(+1.89%) |
Apr 19, 2012 | 19.71 | 19.84 | 19.19 | 19.46 | 261,009 | -0.18(-0.94%) |
Apr 18, 2012 | 20.04 | 20.04 | 19.64 | 19.65 | 233,998 | -0.57(-2.82%) |
Apr 17, 2012 | 19.80 | 20.27 | 19.68 | 20.22 | 240,164 | +0.61(+3.12%) |
Apr 16, 2012 | 19.33 | 19.71 | 19.16 | 19.61 | 222,869 | +0.35(+1.83%) |
Apr 13, 2012 | 19.19 | 19.25 | 18.92 | 19.25 | 202,937 | -0.07(-0.35%) |
Apr 12, 2012 | 18.88 | 19.45 | 18.83 | 19.32 | 129,929 | +0.41(+2.17%) |
Apr 11, 2012 | 18.88 | 18.95 | 18.71 | 18.91 | 234,063 | +0.27(+1.44%) |
Apr 10, 2012 | 19.02 | 19.02 | 18.57 | 18.64 | 396,365 | -0.43(-2.24%) |
Apr 09, 2012 | 19.01 | 19.24 | 18.77 | 19.07 | 195,324 | -0.36(-1.86%) |
Apr 05, 2012 | 19.41 | 19.75 | 19.18 | 19.43 | 174,188 | -0.06(-0.30%) |
Apr 04, 2012 | 19.50 | 19.74 | 19.40 | 19.49 | 259,008 | -0.29(-1.44%) |
Apr 03, 2012 | 19.87 | 19.97 | 19.64 | 19.77 | 207,689 | -0.13(-0.67%) |
Apr 02, 2012 | 19.11 | 19.93 | 18.93 | 19.91 | 238,875 | +0.67(+3.49%) |
Mar 30, 2012 | 19.35 | 19.46 | 19.21 | 19.24 | 135,891 | +0.11(+0.57%) |
Mar 29, 2012 | 19.34 | 19.34 | 18.72 | 19.13 | 189,145 | -0.44(-2.23%) |
Mar 28, 2012 | 19.32 | 19.56 | 19.26 | 19.56 | 171,877 | +0.22(+1.13%) |
Mar 27, 2012 | 20.02 | 20.10 | 19.29 | 19.35 | 153,280 | -0.69(-3.43%) |
Mar 26, 2012 | 19.97 | 20.10 | 19.76 | 20.03 | 163,275 | +0.30(+1.53%) |
Mar 23, 2012 | 19.56 | 19.76 | 19.52 | 19.73 | 120,751 | +0.10(+0.51%) |
Mar 22, 2012 | 19.50 | 19.71 | 19.50 | 19.63 | 236,657 | -0.16(-0.80%) |
Mar 21, 2012 | 19.95 | 19.95 | 19.71 | 19.79 | 161,502 | -0.08(-0.38%) |
Mar 20, 2012 | 19.74 | 20.08 | 19.64 | 19.87 | 152,817 | -0.10(-0.50%) |
Mar 19, 2012 | 19.61 | 20.19 | 19.57 | 19.97 | 147,108 | +0.26(+1.32%) |
Mar 16, 2012 | 19.86 | 19.86 | 19.56 | 19.71 | 168,788 | -0.13(-0.68%) |
Mar 15, 2012 | 19.50 | 19.84 | 19.40 | 19.84 | 157,644 | +0.30(+1.54%) |
Mar 14, 2012 | 20.32 | 20.33 | 19.51 | 19.54 | 177,344 | -0.81(-4.00%) |
Mar 13, 2012 | 19.89 | 20.36 | 19.86 | 20.35 | 191,717 | +0.61(+3.10%) |
Mar 12, 2012 | 19.77 | 19.82 | 19.40 | 19.74 | 168,654 | -0.05(-0.25%) |
Mar 09, 2012 | 19.31 | 19.87 | 19.31 | 19.79 | 147,571 | +0.43(+2.21%) |
Mar 08, 2012 | 19.41 | 19.41 | 19.00 | 19.36 | 125,258 | +0.12(+0.61%) |
Mar 07, 2012 | 18.83 | 19.25 | 18.76 | 19.25 | 229,599 | +0.52(+2.75%) |
Mar 06, 2012 | 19.05 | 19.15 | 18.68 | 18.73 | 224,694 | -0.61(-3.14%) |
Mar 05, 2012 | 19.39 | 19.58 | 19.14 | 19.34 | 145,679 | -0.06(-0.30%) |
Mar 02, 2012 | 19.98 | 20.09 | 19.26 | 19.40 | 197,274 | -0.64(-3.18%) |
Mar 01, 2012 | 20.02 | 20.39 | 19.98 | 20.03 | 141,651 | +0.09(+0.46%) |
Feb 29, 2012 | 20.22 | 20.56 | 19.90 | 19.94 | 223,774 | -0.22(-1.08%) |
Feb 28, 2012 | 20.58 | 20.63 | 20.12 | 20.16 | 172,644 | -0.43(-2.07%) |
Feb 27, 2012 | 20.61 | 21.09 | 20.26 | 20.58 | 145,770 | -0.27(-1.28%) |
Feb 24, 2012 | 21.23 | 21.31 | 20.78 | 20.85 | 97,670 | -0.39(-1.84%) |
Feb 23, 2012 | 20.82 | 21.25 | 20.75 | 21.24 | 196,304 | +0.44(+2.12%) |
Feb 22, 2012 | 20.91 | 21.05 | 20.66 | 20.80 | 155,137 | -0.25(-1.19%) |
Feb 21, 2012 | 20.96 | 21.07 | 20.76 | 21.05 | 201,823 | +0.09(+0.44%) |
Feb 17, 2012 | 20.73 | 21.08 | 20.62 | 20.96 | 203,743 | +0.23(+1.13%) |
Feb 16, 2012 | 20.23 | 20.78 | 20.02 | 20.72 | 244,449 | +0.52(+2.56%) |
Feb 15, 2012 | 20.43 | 20.43 | 19.97 | 20.21 | 291,834 | -0.19(-0.94%) |
Feb 14, 2012 | 20.56 | 20.56 | 19.87 | 20.40 | 244,184 | -0.34(-1.65%) |
Feb 13, 2012 | 20.18 | 20.74 | 20.05 | 20.74 | 170,425 | +0.76(+3.80%) |
Feb 10, 2012 | 20.22 | 20.37 | 19.96 | 19.98 | 260,679 | -0.53(-2.60%) |
Feb 09, 2012 | 20.72 | 21.02 | 20.22 | 20.52 | 300,600 | -0.84(-3.94%) |
Feb 08, 2012 | 21.67 | 21.86 | 21.27 | 21.36 | 279,218 | -0.23(-1.08%) |
Feb 07, 2012 | 21.03 | 21.59 | 20.95 | 21.59 | 319,600 | +0.48(+2.25%) |
Feb 06, 2012 | 20.97 | 21.12 | 20.83 | 21.12 | 169,112 | +0.02(+0.12%) |
Feb 03, 2012 | 21.05 | 21.33 | 20.97 | 21.09 | 440,664 | +0.44(+2.14%) |
Feb 02, 2012 | 20.48 | 20.88 | 20.45 | 20.65 | 202,194 | +0.21(+1.02%) |
Feb 01, 2012 | 20.09 | 20.47 | 19.86 | 20.44 | 310,198 | +0.42(+2.08%) |
Jan 31, 2012 | 20.20 | 20.20 | 19.74 | 20.02 | 227,426 | +0.02(+0.08%) |
Jan 30, 2012 | 19.74 | 20.03 | 19.67 | 20.01 | 199,808 | +0.04(+0.21%) |
Jan 27, 2012 | 19.97 | 20.24 | 19.87 | 19.97 | 157,567 | -0.08(-0.42%) |
Jan 26, 2012 | 20.25 | 20.27 | 20.00 | 20.05 | 153,238 | -0.09(-0.46%) |
Jan 25, 2012 | 20.01 | 20.24 | 19.74 | 20.14 | 139,677 | +0.13(+0.67%) |
Jan 24, 2012 | 19.13 | 20.03 | 19.13 | 20.01 | 212,196 | +0.69(+3.58%) |
Jan 23, 2012 | 19.72 | 19.83 | 19.20 | 19.32 | 279,904 | -0.47(-2.36%) |
Jan 20, 2012 | 19.74 | 19.92 | 19.47 | 19.78 | 231,396 | -0.02(-0.08%) |
Jan 19, 2012 | 20.07 | 20.15 | 19.72 | 19.80 | 142,563 | -0.22(-1.08%) |
Jan 18, 2012 | 19.97 | 20.02 | 19.69 | 20.02 | 166,553 | +0.05(+0.25%) |
Jan 17, 2012 | 20.31 | 20.37 | 19.97 | 19.97 | 208,382 | -0.12(-0.62%) |
Jan 13, 2012 | 19.83 | 20.18 | 19.67 | 20.09 | 121,757 | -0.01(-0.04%) |
Jan 12, 2012 | 19.75 | 20.15 | 19.64 | 20.10 | 195,910 | +0.38(+1.90%) |
Jan 11, 2012 | 19.20 | 19.92 | 19.20 | 19.72 | 225,823 | +0.39(+2.03%) |
Jan 10, 2012 | 19.42 | 19.56 | 19.17 | 19.33 | 326,606 | +0.19(+1.00%) |
Jan 09, 2012 | 19.57 | 19.67 | 19.11 | 19.14 | 304,207 | -0.26(-1.33%) |
Jan 06, 2012 | 19.50 | 19.67 | 19.12 | 19.40 | 200,506 | -0.11(-0.56%) |
Jan 05, 2012 | 19.18 | 19.60 | 18.97 | 19.51 | 254,229 | +0.12(+0.60%) |