Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 13.60 | 13.81 | 13.43 | 13.78 | 588,204 | +0.21(+1.51%) |
Dec 28, 2012 | 13.63 | 13.78 | 13.53 | 13.58 | 520,042 | -0.13(-0.91%) |
Dec 27, 2012 | 13.87 | 13.88 | 13.46 | 13.70 | 767,784 | -0.18(-1.30%) |
Dec 26, 2012 | 13.94 | 14.06 | 13.86 | 13.88 | 650,925 | -0.03(-0.22%) |
Dec 24, 2012 | 13.88 | 13.98 | 13.81 | 13.92 | 542,201 | +0.01(+0.07%) |
Dec 21, 2012 | 13.82 | 14.21 | 13.78 | 13.91 | 5,873,491 | -0.09(-0.67%) |
Dec 20, 2012 | 13.98 | 14.11 | 13.86 | 14.00 | 1,017,185 | +0.05(+0.32%) |
Dec 19, 2012 | 14.10 | 14.21 | 13.94 | 13.95 | 1,122,992 | -0.17(-1.21%) |
Dec 18, 2012 | 14.15 | 14.26 | 13.90 | 14.12 | 965,999 | -0.04(-0.27%) |
Dec 17, 2012 | 13.79 | 14.17 | 13.75 | 14.16 | 930,041 | +0.37(+2.65%) |
Dec 14, 2012 | 13.88 | 14.00 | 13.77 | 13.80 | 607,500 | -0.12(-0.87%) |
Dec 13, 2012 | 14.14 | 14.16 | 13.86 | 13.92 | 589,276 | -0.22(-1.55%) |
Dec 12, 2012 | 14.24 | 14.32 | 14.09 | 14.14 | 546,811 | -0.04(-0.27%) |
Dec 11, 2012 | 14.18 | 14.25 | 14.14 | 14.18 | 1,073,526 | +0.10(+0.71%) |
Dec 10, 2012 | 14.17 | 14.30 | 14.06 | 14.08 | 806,247 | -0.12(-0.82%) |
Dec 07, 2012 | 14.26 | 14.27 | 14.11 | 14.19 | 715,743 | +0.00(+0.00%) |
Dec 06, 2012 | 14.20 | 14.29 | 14.12 | 14.19 | 503,642 | -0.04(-0.27%) |
Dec 05, 2012 | 14.05 | 14.36 | 13.91 | 14.23 | 652,444 | +0.19(+1.37%) |
Dec 04, 2012 | 14.14 | 14.26 | 13.84 | 14.04 | 951,462 | +0.06(+0.42%) |
Nov 30, 2012 | 14.31 | 14.45 | 13.88 | 13.98 | 1,053,745 | -0.34(-2.38%) |
Nov 29, 2012 | 14.07 | 14.58 | 13.89 | 14.32 | 1,088,222 | +0.40(+2.87%) |
Nov 28, 2012 | 13.85 | 13.95 | 13.71 | 13.92 | 535,872 | +0.03(+0.20%) |
Nov 27, 2012 | 13.66 | 13.92 | 13.53 | 13.89 | 711,366 | +0.24(+1.74%) |
Nov 26, 2012 | 13.47 | 13.72 | 13.47 | 13.66 | 773,718 | +0.16(+1.15%) |
Nov 23, 2012 | 13.56 | 13.63 | 13.45 | 13.50 | 195,214 | -0.06(-0.41%) |
Nov 21, 2012 | 13.64 | 13.72 | 13.44 | 13.56 | 411,024 | -0.07(-0.53%) |
Nov 20, 2012 | 13.63 | 13.67 | 13.54 | 13.63 | 352,790 | -0.01(-0.10%) |
Nov 19, 2012 | 13.57 | 13.74 | 13.51 | 13.64 | 1,087,331 | +0.16(+1.20%) |
Nov 16, 2012 | 13.40 | 13.53 | 13.27 | 13.48 | 863,433 | +0.04(+0.33%) |
Nov 15, 2012 | 13.66 | 13.81 | 13.40 | 13.44 | 609,617 | -0.28(-2.01%) |
Nov 14, 2012 | 14.00 | 14.01 | 13.65 | 13.71 | 520,151 | -0.28(-2.02%) |
Nov 13, 2012 | 14.00 | 14.13 | 13.92 | 13.99 | 415,152 | -0.07(-0.47%) |
Nov 12, 2012 | 14.20 | 14.24 | 14.03 | 14.06 | 482,026 | -0.14(-0.97%) |
Nov 09, 2012 | 14.21 | 14.33 | 14.10 | 14.20 | 406,859 | -0.09(-0.63%) |
Nov 08, 2012 | 14.38 | 14.55 | 14.28 | 14.29 | 368,577 | -0.13(-0.91%) |
Nov 07, 2012 | 14.91 | 15.01 | 14.35 | 14.42 | 691,022 | -0.63(-4.19%) |
Nov 06, 2012 | 15.10 | 15.16 | 15.00 | 15.05 | 298,141 | +0.03(+0.18%) |
Nov 05, 2012 | 14.99 | 15.16 | 14.86 | 15.02 | 244,673 | +0.00(+0.00%) |
Nov 02, 2012 | 15.33 | 15.33 | 14.99 | 15.02 | 542,550 | -0.25(-1.67%) |
Nov 01, 2012 | 15.30 | 15.43 | 15.14 | 15.28 | 585,053 | -0.04(-0.27%) |
Oct 31, 2012 | 15.38 | 15.45 | 15.19 | 15.32 | 388,500 | -0.05(-0.31%) |
Oct 26, 2012 | 15.47 | 15.37 | 15.37 | 15.37 | 412,743 | -0.07(-0.42%) |
Oct 25, 2012 | 15.56 | 15.57 | 15.31 | 15.43 | 362,639 | -0.02(-0.16%) |
Oct 24, 2012 | 15.39 | 15.61 | 15.30 | 15.46 | 597,362 | +0.06(+0.40%) |
Oct 23, 2012 | 15.47 | 15.48 | 15.33 | 15.39 | 511,220 | -0.41(-2.57%) |
Oct 19, 2012 | 15.85 | 15.92 | 15.79 | 15.80 | 1,552,607 | -0.10(-0.61%) |
Oct 18, 2012 | 15.86 | 15.90 | 15.79 | 15.90 | 429,929 | +0.04(+0.28%) |
Oct 17, 2012 | 15.57 | 15.86 | 15.52 | 15.85 | 342,620 | +0.27(+1.70%) |
Oct 16, 2012 | 15.57 | 15.62 | 15.52 | 15.59 | 629,177 | +0.04(+0.24%) |
Oct 15, 2012 | 15.58 | 15.64 | 15.42 | 15.55 | 365,239 | -0.05(-0.31%) |
Oct 12, 2012 | 15.72 | 15.72 | 15.57 | 15.60 | 247,616 | -0.10(-0.64%) |
Oct 11, 2012 | 15.76 | 15.76 | 15.54 | 15.70 | 393,240 | +0.02(+0.15%) |
Oct 10, 2012 | 15.69 | 15.82 | 15.63 | 15.67 | 377,180 | -0.00(-0.02%) |
Oct 09, 2012 | 15.76 | 15.80 | 15.57 | 15.68 | 254,272 | -0.08(-0.50%) |
Oct 08, 2012 | 15.73 | 15.81 | 15.68 | 15.76 | 139,836 | +0.00(+0.00%) |
Oct 05, 2012 | 15.78 | 15.94 | 15.71 | 15.76 | 214,086 | +0.01(+0.09%) |
Oct 04, 2012 | 15.66 | 15.75 | 15.57 | 15.74 | 262,112 | +0.14(+0.88%) |
Oct 03, 2012 | 15.71 | 15.74 | 15.57 | 15.60 | 304,634 | -0.08(-0.48%) |
Oct 02, 2012 | 15.72 | 15.74 | 15.59 | 15.68 | 248,246 | +0.01(+0.09%) |
Oct 01, 2012 | 15.85 | 15.85 | 15.59 | 15.67 | 380,614 | -0.09(-0.55%) |
Sep 28, 2012 | 15.70 | 15.88 | 15.62 | 15.75 | 625,206 | -0.01(-0.09%) |
Sep 27, 2012 | 15.99 | 15.99 | 15.71 | 15.77 | 377,250 | -0.20(-1.23%) |
Sep 26, 2012 | 16.05 | 16.20 | 15.90 | 15.96 | 338,025 | -0.06(-0.39%) |
Sep 25, 2012 | 16.25 | 16.38 | 16.01 | 16.02 | 700,409 | -0.15(-0.92%) |
Sep 24, 2012 | 15.97 | 16.28 | 15.94 | 16.17 | 519,376 | +0.13(+0.79%) |
Sep 21, 2012 | 16.11 | 16.15 | 16.00 | 16.04 | 619,944 | +0.08(+0.47%) |
Sep 20, 2012 | 15.73 | 15.98 | 15.71 | 15.97 | 332,963 | +0.15(+0.98%) |
Sep 19, 2012 | 15.90 | 15.90 | 15.74 | 15.81 | 301,524 | -0.02(-0.15%) |
Sep 18, 2012 | 15.69 | 15.87 | 15.64 | 15.84 | 319,132 | +0.14(+0.91%) |
Sep 17, 2012 | 15.74 | 15.81 | 15.63 | 15.69 | 276,175 | -0.06(-0.39%) |
Sep 14, 2012 | 15.92 | 15.92 | 15.72 | 15.76 | 485,829 | -0.09(-0.58%) |
Sep 13, 2012 | 15.59 | 15.86 | 15.56 | 15.85 | 502,810 | +0.30(+1.91%) |
Sep 12, 2012 | 15.60 | 15.60 | 15.44 | 15.55 | 396,626 | -0.04(-0.24%) |
Sep 11, 2012 | 15.54 | 15.69 | 15.51 | 15.59 | 719,697 | +0.10(+0.64%) |
Sep 10, 2012 | 15.46 | 15.54 | 15.40 | 15.49 | 242,194 | +0.05(+0.33%) |
Sep 07, 2012 | 15.52 | 15.54 | 15.41 | 15.44 | 380,318 | +0.00(+0.00%) |
Sep 06, 2012 | 15.34 | 15.52 | 15.32 | 15.44 | 702,507 | +0.12(+0.80%) |
Sep 05, 2012 | 15.52 | 15.52 | 15.31 | 15.31 | 514,756 | -0.13(-0.82%) |
Sep 04, 2012 | 15.33 | 15.49 | 15.21 | 15.44 | 406,262 | +0.14(+0.89%) |
Aug 31, 2012 | 15.52 | 15.52 | 15.27 | 15.30 | 524,910 | -0.11(-0.73%) |
Aug 30, 2012 | 15.54 | 15.57 | 15.41 | 15.42 | 215,548 | -0.16(-1.01%) |
Aug 29, 2012 | 15.61 | 15.66 | 15.52 | 15.57 | 470,206 | +0.04(+0.26%) |
Aug 27, 2012 | 15.55 | 15.58 | 15.46 | 15.53 | 227,121 | +0.04(+0.24%) |
Aug 24, 2012 | 15.44 | 15.56 | 15.39 | 15.50 | 311,801 | +0.01(+0.07%) |
Aug 23, 2012 | 15.57 | 15.57 | 15.40 | 15.49 | 582,632 | -0.12(-0.77%) |
Aug 22, 2012 | 15.71 | 15.71 | 15.56 | 15.61 | 694,886 | -0.07(-0.46%) |
Aug 21, 2012 | 15.75 | 15.89 | 15.68 | 15.68 | 500,960 | -0.04(-0.28%) |
Aug 20, 2012 | 15.68 | 15.74 | 15.65 | 15.72 | 572,675 | -0.01(-0.07%) |
Aug 17, 2012 | 15.63 | 15.73 | 15.60 | 15.73 | 305,872 | +0.10(+0.61%) |
Aug 16, 2012 | 15.53 | 15.64 | 15.48 | 15.64 | 444,614 | +0.13(+0.81%) |
Aug 15, 2012 | 15.48 | 15.53 | 15.41 | 15.51 | 684,633 | -0.01(-0.07%) |
Aug 14, 2012 | 15.46 | 15.53 | 15.40 | 15.52 | 535,664 | +0.11(+0.71%) |
Aug 13, 2012 | 15.45 | 15.47 | 15.31 | 15.41 | 648,251 | -0.03(-0.22%) |
Aug 10, 2012 | 15.44 | 15.53 | 15.33 | 15.44 | 493,889 | -0.09(-0.57%) |
Aug 09, 2012 | 15.66 | 15.66 | 15.33 | 15.53 | 895,742 | -0.06(-0.42%) |
Aug 08, 2012 | 15.57 | 15.63 | 15.46 | 15.60 | 330,161 | +0.03(+0.18%) |
Aug 07, 2012 | 15.75 | 15.83 | 15.57 | 15.57 | 371,997 | -0.07(-0.44%) |
Aug 06, 2012 | 15.64 | 15.72 | 15.60 | 15.64 | 678,121 | +0.05(+0.35%) |
Aug 03, 2012 | 15.62 | 15.78 | 15.54 | 15.58 | 393,004 | +0.16(+1.06%) |
Aug 02, 2012 | 15.49 | 15.56 | 15.31 | 15.42 | 341,413 | -0.14(-0.88%) |
Aug 01, 2012 | 15.75 | 15.96 | 15.55 | 15.56 | 815,534 | -0.12(-0.76%) |
Jul 31, 2012 | 15.69 | 15.75 | 15.57 | 15.68 | 510,458 | -0.02(-0.15%) |
Jul 30, 2012 | 15.86 | 15.95 | 15.66 | 15.70 | 386,423 | -0.14(-0.88%) |
Jul 27, 2012 | 15.59 | 15.86 | 15.46 | 15.84 | 435,045 | +0.34(+2.20%) |
Jul 26, 2012 | 15.60 | 15.60 | 15.44 | 15.50 | 261,468 | +0.14(+0.93%) |
Jul 25, 2012 | 15.49 | 15.51 | 15.29 | 15.36 | 307,830 | -0.01(-0.04%) |
Jul 24, 2012 | 15.57 | 15.57 | 15.34 | 15.36 | 485,735 | -0.16(-1.03%) |
Jul 23, 2012 | 15.54 | 15.64 | 15.49 | 15.52 | 402,368 | -0.21(-1.30%) |
Jul 20, 2012 | 15.65 | 15.84 | 15.63 | 15.73 | 591,650 | +0.00(+0.00%) |
Jul 19, 2012 | 15.80 | 15.90 | 15.53 | 15.73 | 643,643 | -0.01(-0.09%) |
Jul 18, 2012 | 15.68 | 15.79 | 15.64 | 15.74 | 498,729 | +0.10(+0.65%) |
Jul 17, 2012 | 15.59 | 15.66 | 15.47 | 15.64 | 436,149 | +0.07(+0.44%) |
Jul 16, 2012 | 15.53 | 15.74 | 15.51 | 15.57 | 556,809 | -0.05(-0.31%) |
Jul 13, 2012 | 15.33 | 15.62 | 15.33 | 15.62 | 511,852 | +0.25(+1.62%) |
Jul 12, 2012 | 15.25 | 15.41 | 15.25 | 15.37 | 513,594 | -0.03(-0.20%) |
Jul 11, 2012 | 15.34 | 15.41 | 15.29 | 15.40 | 431,298 | +0.04(+0.24%) |
Jul 10, 2012 | 15.28 | 15.38 | 15.26 | 15.36 | 453,060 | +0.12(+0.76%) |
Jul 09, 2012 | 15.03 | 15.28 | 15.03 | 15.25 | 909,854 | +0.17(+1.11%) |
Jul 06, 2012 | 14.95 | 15.09 | 14.92 | 15.08 | 283,002 | -0.02(-0.14%) |
Jul 05, 2012 | 15.15 | 15.19 | 15.04 | 15.10 | 286,402 | -0.05(-0.32%) |
Jul 03, 2012 | 15.04 | 15.15 | 14.98 | 15.15 | 277,334 | +0.06(+0.38%) |
Jul 02, 2012 | 14.98 | 15.09 | 14.82 | 15.09 | 720,988 | +0.19(+1.31%) |
Jun 29, 2012 | 14.89 | 14.93 | 14.76 | 14.89 | 565,200 | +0.21(+1.42%) |
Jun 28, 2012 | 14.52 | 14.71 | 14.49 | 14.69 | 528,693 | -0.00(-0.02%) |
Jun 27, 2012 | 14.39 | 14.70 | 14.26 | 14.69 | 567,738 | +0.30(+2.06%) |
Jun 26, 2012 | 14.37 | 14.50 | 14.27 | 14.39 | 534,698 | -0.02(-0.14%) |
Jun 25, 2012 | 14.35 | 14.52 | 14.32 | 14.41 | 475,757 | -0.10(-0.68%) |
Jun 22, 2012 | 14.59 | 14.59 | 14.46 | 14.51 | 854,665 | -0.00(-0.02%) |
Jun 21, 2012 | 14.70 | 14.76 | 14.50 | 14.52 | 960,190 | -0.23(-1.57%) |
Jun 20, 2012 | 14.92 | 14.96 | 14.74 | 14.75 | 404,347 | -0.22(-1.44%) |
Jun 19, 2012 | 15.02 | 15.06 | 14.93 | 14.96 | 611,071 | -0.05(-0.32%) |
Jun 18, 2012 | 14.92 | 15.03 | 14.89 | 15.01 | 576,885 | +0.02(+0.11%) |
Jun 15, 2012 | 14.89 | 15.15 | 14.82 | 14.99 | 859,531 | +0.14(+0.94%) |
Jun 14, 2012 | 14.74 | 14.87 | 14.71 | 14.85 | 751,631 | +0.15(+1.02%) |
Jun 13, 2012 | 14.75 | 14.93 | 14.62 | 14.70 | 825,289 | +0.01(+0.07%) |
Jun 12, 2012 | 14.63 | 14.83 | 14.53 | 14.69 | 976,389 | +0.07(+0.49%) |
Jun 11, 2012 | 14.84 | 14.87 | 14.61 | 14.62 | 471,385 | -0.13(-0.85%) |
Jun 08, 2012 | 14.38 | 14.82 | 14.26 | 14.75 | 754,864 | +0.27(+1.90%) |
Jun 07, 2012 | 14.62 | 14.64 | 14.46 | 14.47 | 962,743 | +0.00(+0.00%) |
Jun 06, 2012 | 14.26 | 14.50 | 14.14 | 14.47 | 746,159 | +0.30(+2.13%) |
Jun 05, 2012 | 13.99 | 14.24 | 13.92 | 14.17 | 616,731 | +0.16(+1.11%) |
Jun 04, 2012 | 14.14 | 14.17 | 14.01 | 14.02 | 752,486 | -0.08(-0.55%) |
Jun 01, 2012 | 13.95 | 14.22 | 13.95 | 14.09 | 736,840 | -0.12(-0.83%) |
May 31, 2012 | 14.14 | 14.32 | 14.14 | 14.21 | 846,704 | +0.06(+0.43%) |
May 30, 2012 | 14.30 | 14.39 | 14.15 | 14.15 | 538,339 | -0.28(-1.92%) |
May 29, 2012 | 14.46 | 14.51 | 14.36 | 14.43 | 500,996 | +0.01(+0.09%) |
May 25, 2012 | 14.39 | 14.48 | 14.37 | 14.42 | 369,641 | +0.00(+0.00%) |
May 24, 2012 | 14.23 | 14.43 | 14.11 | 14.42 | 733,012 | +0.16(+1.09%) |
May 23, 2012 | 14.28 | 14.38 | 14.04 | 14.26 | 1,312,306 | -0.12(-0.82%) |
May 22, 2012 | 14.43 | 14.49 | 14.33 | 14.38 | 885,250 | -0.09(-0.63%) |
May 21, 2012 | 14.55 | 14.56 | 14.41 | 14.47 | 603,484 | -0.05(-0.37%) |
May 18, 2012 | 14.71 | 14.83 | 14.50 | 14.52 | 584,137 | -0.20(-1.36%) |
May 17, 2012 | 14.85 | 15.03 | 14.72 | 14.72 | 677,932 | -0.14(-0.93%) |
May 16, 2012 | 14.78 | 14.94 | 14.77 | 14.86 | 723,227 | +0.09(+0.62%) |
May 15, 2012 | 14.60 | 14.96 | 14.53 | 14.77 | 955,967 | +0.21(+1.47%) |
May 14, 2012 | 14.60 | 14.67 | 14.50 | 14.56 | 528,309 | -0.18(-1.19%) |
May 11, 2012 | 14.79 | 14.91 | 14.70 | 14.73 | 704,586 | -0.16(-1.09%) |
May 10, 2012 | 14.75 | 14.94 | 14.71 | 14.90 | 602,680 | +0.23(+1.57%) |
May 09, 2012 | 14.61 | 14.78 | 14.58 | 14.67 | 727,182 | -0.07(-0.46%) |
May 08, 2012 | 14.55 | 14.84 | 14.54 | 14.73 | 941,701 | +0.12(+0.79%) |
May 07, 2012 | 14.49 | 14.66 | 14.44 | 14.62 | 524,360 | +0.13(+0.86%) |
May 04, 2012 | 14.57 | 14.74 | 14.49 | 14.49 | 493,555 | -0.14(-0.95%) |
May 03, 2012 | 14.65 | 14.75 | 14.47 | 14.63 | 816,029 | +0.02(+0.16%) |
May 02, 2012 | 14.60 | 14.64 | 14.48 | 14.61 | 757,768 | -0.09(-0.60%) |
May 01, 2012 | 14.69 | 14.87 | 14.57 | 14.70 | 733,399 | +0.06(+0.39%) |
Apr 30, 2012 | 14.54 | 14.67 | 14.51 | 14.64 | 475,142 | +0.07(+0.49%) |
Apr 27, 2012 | 14.54 | 14.63 | 14.50 | 14.57 | 700,534 | +0.00(+0.02%) |
Apr 26, 2012 | 14.50 | 14.59 | 14.49 | 14.56 | 582,125 | +0.01(+0.07%) |
Apr 25, 2012 | 14.60 | 14.68 | 14.53 | 14.55 | 1,007,040 | +0.07(+0.47%) |
Apr 24, 2012 | 14.44 | 14.59 | 14.44 | 14.49 | 1,165,796 | +0.03(+0.19%) |
Apr 23, 2012 | 14.53 | 14.56 | 14.41 | 14.46 | 461,351 | -0.25(-1.70%) |
Apr 20, 2012 | 14.50 | 14.95 | 14.50 | 14.71 | 1,268,106 | +0.39(+2.72%) |
Apr 19, 2012 | 14.37 | 14.48 | 14.24 | 14.32 | 816,100 | -0.07(-0.47%) |
Apr 18, 2012 | 14.45 | 14.52 | 14.25 | 14.39 | 839,898 | -0.15(-1.00%) |
Apr 17, 2012 | 14.54 | 14.63 | 14.45 | 14.53 | 581,502 | +0.08(+0.54%) |
Apr 16, 2012 | 14.37 | 14.53 | 14.33 | 14.46 | 535,093 | +0.17(+1.16%) |
Apr 13, 2012 | 14.32 | 14.52 | 14.29 | 14.29 | 557,045 | -0.12(-0.82%) |
Apr 12, 2012 | 14.39 | 14.48 | 14.26 | 14.41 | 472,026 | +0.06(+0.45%) |
Apr 11, 2012 | 14.43 | 14.47 | 14.26 | 14.34 | 759,755 | +0.03(+0.19%) |
Apr 10, 2012 | 14.53 | 14.58 | 14.27 | 14.32 | 881,111 | -0.25(-1.70%) |
Apr 09, 2012 | 14.60 | 14.68 | 14.54 | 14.56 | 929,464 | -0.24(-1.65%) |
Apr 05, 2012 | 14.84 | 14.92 | 14.71 | 14.81 | 821,671 | -0.13(-0.84%) |
Apr 04, 2012 | 15.19 | 15.19 | 14.91 | 14.93 | 986,470 | -0.40(-2.58%) |
Apr 03, 2012 | 15.27 | 15.40 | 15.22 | 15.33 | 798,860 | +0.04(+0.24%) |
Apr 02, 2012 | 15.11 | 15.32 | 15.02 | 15.29 | 628,625 | +0.20(+1.35%) |
Mar 30, 2012 | 15.21 | 15.25 | 15.07 | 15.09 | 668,651 | -0.04(-0.25%) |
Mar 29, 2012 | 15.04 | 15.15 | 14.99 | 15.13 | 485,193 | -0.00(-0.02%) |
Mar 28, 2012 | 15.21 | 15.26 | 15.02 | 15.13 | 818,354 | -0.13(-0.84%) |
Mar 27, 2012 | 15.26 | 15.34 | 15.24 | 15.26 | 679,719 | -0.02(-0.11%) |
Mar 26, 2012 | 15.20 | 15.37 | 15.10 | 15.28 | 715,928 | +0.18(+1.17%) |
Mar 23, 2012 | 14.97 | 15.12 | 14.94 | 15.10 | 900,018 | +0.12(+0.77%) |
Mar 22, 2012 | 14.92 | 14.99 | 14.85 | 14.98 | 476,743 | +0.00(+0.00%) |
Mar 21, 2012 | 15.03 | 15.09 | 14.93 | 14.98 | 398,478 | -0.05(-0.32%) |
Mar 20, 2012 | 15.01 | 15.12 | 14.95 | 15.03 | 483,058 | -0.04(-0.27%) |
Mar 19, 2012 | 15.07 | 15.24 | 14.99 | 15.07 | 566,101 | -0.01(-0.09%) |
Mar 16, 2012 | 15.12 | 15.16 | 15.01 | 15.09 | 1,183,317 | -0.02(-0.13%) |
Mar 15, 2012 | 15.08 | 15.21 | 14.98 | 15.11 | 707,466 | +0.00(+0.00%) |
Mar 14, 2012 | 15.22 | 15.38 | 15.07 | 15.11 | 1,009,116 | -0.12(-0.76%) |
Mar 13, 2012 | 15.38 | 15.44 | 15.19 | 15.22 | 1,187,683 | -0.13(-0.82%) |
Mar 12, 2012 | 15.29 | 15.41 | 15.25 | 15.35 | 870,755 | +0.05(+0.33%) |
Mar 09, 2012 | 15.36 | 15.56 | 15.26 | 15.30 | 970,186 | -0.05(-0.33%) |
Mar 08, 2012 | 15.41 | 15.42 | 15.21 | 15.35 | 681,774 | -0.01(-0.04%) |
Mar 07, 2012 | 15.38 | 15.41 | 15.23 | 15.35 | 584,310 | -0.03(-0.20%) |
Mar 06, 2012 | 15.40 | 15.50 | 15.33 | 15.38 | 606,559 | -0.17(-1.10%) |
Mar 05, 2012 | 15.40 | 15.57 | 15.31 | 15.55 | 589,597 | +0.10(+0.67%) |
Mar 02, 2012 | 15.56 | 15.56 | 15.35 | 15.45 | 1,134,008 | -0.12(-0.78%) |
Mar 01, 2012 | 15.71 | 15.79 | 15.54 | 15.57 | 576,810 | -0.10(-0.66%) |
Feb 29, 2012 | 15.76 | 15.88 | 15.66 | 15.68 | 477,666 | -0.07(-0.47%) |
Feb 28, 2012 | 15.84 | 15.87 | 15.66 | 15.75 | 566,106 | -0.10(-0.61%) |
Feb 27, 2012 | 15.89 | 15.96 | 15.75 | 15.85 | 480,868 | -0.17(-1.07%) |
Feb 24, 2012 | 16.02 | 16.16 | 15.96 | 16.02 | 541,060 | -0.02(-0.13%) |
Feb 23, 2012 | 15.84 | 16.06 | 15.84 | 16.04 | 552,470 | +0.19(+1.21%) |
Feb 22, 2012 | 15.94 | 16.04 | 15.80 | 15.85 | 691,803 | -0.18(-1.11%) |
Feb 21, 2012 | 16.02 | 16.15 | 15.93 | 16.02 | 381,274 | -0.03(-0.21%) |
Feb 17, 2012 | 16.18 | 16.27 | 15.96 | 16.06 | 478,431 | -0.05(-0.33%) |
Feb 16, 2012 | 15.75 | 16.27 | 15.75 | 16.11 | 790,256 | +0.34(+2.15%) |
Feb 15, 2012 | 15.92 | 16.00 | 15.72 | 15.77 | 397,816 | -0.14(-0.86%) |
Feb 14, 2012 | 15.96 | 16.02 | 15.79 | 15.91 | 418,147 | -0.11(-0.71%) |
Feb 13, 2012 | 16.02 | 16.11 | 15.87 | 16.02 | 617,848 | +0.14(+0.89%) |
Feb 10, 2012 | 16.05 | 16.13 | 15.80 | 15.88 | 871,637 | -0.31(-1.91%) |
Feb 09, 2012 | 16.42 | 16.47 | 16.17 | 16.19 | 371,153 | -0.22(-1.33%) |
Feb 08, 2012 | 16.44 | 16.57 | 16.16 | 16.41 | 436,205 | +0.01(+0.06%) |
Feb 07, 2012 | 16.54 | 16.67 | 16.34 | 16.40 | 602,449 | +0.02(+0.12%) |
Feb 06, 2012 | 16.34 | 16.44 | 16.27 | 16.38 | 426,454 | -0.04(-0.22%) |
Feb 03, 2012 | 16.40 | 16.47 | 16.32 | 16.42 | 472,608 | +0.18(+1.12%) |
Feb 02, 2012 | 16.15 | 16.28 | 16.07 | 16.24 | 485,303 | +0.11(+0.69%) |
Feb 01, 2012 | 16.15 | 16.15 | 15.91 | 16.13 | 924,359 | +0.10(+0.65%) |
Jan 31, 2012 | 15.85 | 16.07 | 15.73 | 16.02 | 1,622,831 | +0.25(+1.60%) |
Jan 30, 2012 | 16.01 | 16.02 | 15.72 | 15.77 | 1,120,593 | -0.38(-2.35%) |
Jan 27, 2012 | 16.36 | 16.40 | 16.01 | 16.15 | 563,291 | -0.27(-1.66%) |
Jan 26, 2012 | 16.26 | 16.43 | 16.23 | 16.42 | 692,777 | +0.25(+1.52%) |
Jan 25, 2012 | 15.99 | 16.19 | 15.84 | 16.18 | 604,310 | +0.06(+0.40%) |
Jan 24, 2012 | 16.01 | 16.13 | 15.90 | 16.11 | 544,196 | +0.06(+0.36%) |
Jan 23, 2012 | 16.09 | 16.20 | 15.98 | 16.06 | 242,840 | -0.00(-0.02%) |
Jan 20, 2012 | 15.98 | 16.08 | 15.95 | 16.06 | 514,429 | +0.05(+0.34%) |
Jan 19, 2012 | 16.20 | 16.20 | 15.96 | 16.00 | 408,446 | -0.17(-1.04%) |
Jan 18, 2012 | 16.11 | 16.17 | 16.01 | 16.17 | 504,493 | +0.05(+0.29%) |
Jan 17, 2012 | 16.13 | 16.26 | 16.08 | 16.13 | 487,039 | +0.04(+0.27%) |
Jan 13, 2012 | 16.08 | 16.22 | 15.90 | 16.08 | 466,050 | -0.12(-0.77%) |
Jan 12, 2012 | 16.34 | 16.37 | 16.14 | 16.21 | 416,163 | -0.08(-0.52%) |
Jan 11, 2012 | 16.35 | 16.35 | 16.23 | 16.29 | 713,159 | -0.14(-0.84%) |
Jan 10, 2012 | 16.47 | 16.62 | 16.40 | 16.43 | 694,912 | -0.14(-0.87%) |
Jan 09, 2012 | 16.54 | 16.60 | 16.34 | 16.57 | 540,515 | +0.09(+0.55%) |
Jan 06, 2012 | 16.54 | 16.58 | 16.36 | 16.48 | 443,744 | +0.01(+0.04%) |
Jan 05, 2012 | 16.49 | 16.49 | 16.35 | 16.47 | 711,080 | -0.04(-0.24%) |