Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.73 | 16.90 | 16.69 | 16.84 | 405,237 | +0.14(+0.81%) |
Feb 27, 2013 | 16.51 | 16.76 | 16.51 | 16.71 | 361,026 | +0.20(+1.21%) |
Feb 26, 2013 | 16.39 | 16.55 | 16.34 | 16.51 | 622,262 | +0.18(+1.10%) |
Feb 25, 2013 | 16.67 | 16.71 | 16.33 | 16.33 | 651,746 | -0.27(-1.63%) |
Feb 22, 2013 | 16.77 | 16.80 | 16.57 | 16.60 | 634,935 | -0.10(-0.62%) |
Feb 21, 2013 | 16.70 | 16.89 | 16.56 | 16.70 | 552,699 | +0.02(+0.12%) |
Feb 20, 2013 | 16.96 | 17.00 | 16.49 | 16.68 | 1,081,359 | -0.16(-0.97%) |
Feb 19, 2013 | 16.84 | 17.08 | 16.72 | 16.84 | 1,099,582 | +0.01(+0.04%) |
Feb 15, 2013 | 16.90 | 16.92 | 16.78 | 16.84 | 407,091 | +0.03(+0.19%) |
Feb 14, 2013 | 16.82 | 16.93 | 16.77 | 16.81 | 481,554 | -0.06(-0.38%) |
Feb 13, 2013 | 16.77 | 16.89 | 16.72 | 16.87 | 394,037 | +0.13(+0.76%) |
Feb 12, 2013 | 16.63 | 16.76 | 16.62 | 16.74 | 352,106 | +0.11(+0.69%) |
Feb 11, 2013 | 16.63 | 16.67 | 16.54 | 16.63 | 371,798 | +0.03(+0.19%) |
Feb 08, 2013 | 16.57 | 16.62 | 16.54 | 16.60 | 310,608 | +0.04(+0.27%) |
Feb 07, 2013 | 16.46 | 16.56 | 16.42 | 16.55 | 202,096 | +0.05(+0.31%) |
Feb 06, 2013 | 16.34 | 16.50 | 16.25 | 16.50 | 227,561 | +0.11(+0.70%) |
Feb 04, 2013 | 16.51 | 16.53 | 16.35 | 16.39 | 311,926 | -0.17(-1.00%) |
Feb 01, 2013 | 16.48 | 16.58 | 16.44 | 16.55 | 516,479 | +0.11(+0.70%) |
Jan 31, 2013 | 16.41 | 16.46 | 16.37 | 16.44 | 953,111 | +0.01(+0.08%) |
Jan 30, 2013 | 16.41 | 16.46 | 16.33 | 16.42 | 540,177 | +0.02(+0.12%) |
Jan 29, 2013 | 16.23 | 16.41 | 16.19 | 16.41 | 499,450 | +0.20(+1.26%) |
Jan 28, 2013 | 16.05 | 16.23 | 16.01 | 16.20 | 395,011 | +0.15(+0.95%) |
Jan 25, 2013 | 16.04 | 16.10 | 15.91 | 16.05 | 393,655 | +0.06(+0.36%) |
Jan 24, 2013 | 15.92 | 16.01 | 15.89 | 15.99 | 491,439 | +0.09(+0.56%) |
Jan 23, 2013 | 15.86 | 15.95 | 15.76 | 15.90 | 405,502 | +0.04(+0.24%) |
Jan 22, 2013 | 15.65 | 15.88 | 15.65 | 15.87 | 477,316 | +0.24(+1.50%) |
Jan 18, 2013 | 15.56 | 15.67 | 15.53 | 15.63 | 489,239 | +0.05(+0.33%) |
Jan 17, 2013 | 15.59 | 15.69 | 15.51 | 15.58 | 383,467 | +0.07(+0.45%) |
Jan 16, 2013 | 15.63 | 15.65 | 15.47 | 15.51 | 379,669 | -0.14(-0.89%) |
Jan 15, 2013 | 15.56 | 15.67 | 15.50 | 15.65 | 259,312 | +0.04(+0.24%) |
Jan 14, 2013 | 15.56 | 15.61 | 15.53 | 15.61 | 294,205 | +0.06(+0.37%) |
Jan 11, 2013 | 15.55 | 15.62 | 15.41 | 15.55 | 416,371 | +0.03(+0.20%) |
Jan 10, 2013 | 15.52 | 15.59 | 15.41 | 15.52 | 305,562 | +0.07(+0.45%) |
Jan 09, 2013 | 15.42 | 15.45 | 15.34 | 15.45 | 372,997 | +0.09(+0.58%) |
Jan 08, 2013 | 15.46 | 15.46 | 15.32 | 15.36 | 461,313 | -0.11(-0.70%) |
Jan 07, 2013 | 15.66 | 15.66 | 15.39 | 15.47 | 296,831 | -0.21(-1.34%) |
Jan 04, 2013 | 15.64 | 15.71 | 15.59 | 15.68 | 291,367 | +0.08(+0.49%) |
Jan 03, 2013 | 15.68 | 15.77 | 15.54 | 15.60 | 348,721 | -0.01(-0.08%) |
Jan 02, 2013 | 15.57 | 15.63 | 15.32 | 15.62 | 792,568 | +0.29(+1.91%) |
Dec 31, 2012 | 15.08 | 15.36 | 14.95 | 15.32 | 528,155 | +0.25(+1.64%) |
Dec 28, 2012 | 15.09 | 15.22 | 15.04 | 15.08 | 340,448 | -0.06(-0.38%) |
Dec 27, 2012 | 15.19 | 15.24 | 14.95 | 15.13 | 554,196 | -0.05(-0.33%) |
Dec 26, 2012 | 15.38 | 15.39 | 15.15 | 15.19 | 313,920 | -0.18(-1.20%) |
Dec 24, 2012 | 15.56 | 15.56 | 15.29 | 15.37 | 225,917 | -0.20(-1.27%) |
Dec 21, 2012 | 15.38 | 15.68 | 15.29 | 15.57 | 2,562,517 | +0.10(+0.66%) |
Dec 20, 2012 | 15.31 | 15.49 | 15.27 | 15.46 | 436,674 | +0.14(+0.91%) |
Dec 19, 2012 | 15.45 | 15.46 | 15.32 | 15.32 | 320,614 | -0.14(-0.90%) |
Dec 18, 2012 | 15.45 | 15.48 | 15.34 | 15.46 | 557,895 | +0.00(+0.00%) |
Dec 17, 2012 | 15.16 | 15.47 | 15.15 | 15.46 | 784,376 | +0.33(+2.18%) |
Dec 14, 2012 | 15.15 | 15.21 | 15.12 | 15.13 | 306,702 | -0.04(-0.29%) |
Dec 13, 2012 | 15.15 | 15.22 | 15.06 | 15.18 | 463,054 | +0.03(+0.21%) |
Dec 12, 2012 | 15.31 | 15.32 | 15.13 | 15.15 | 439,682 | -0.10(-0.63%) |
Dec 11, 2012 | 15.26 | 15.31 | 15.17 | 15.24 | 545,228 | +0.00(+0.00%) |
Dec 10, 2012 | 15.21 | 15.26 | 15.13 | 15.24 | 473,087 | +0.01(+0.08%) |
Dec 07, 2012 | 15.18 | 15.24 | 15.15 | 15.23 | 443,637 | +0.07(+0.46%) |
Dec 06, 2012 | 15.16 | 15.24 | 15.05 | 15.16 | 422,060 | +0.04(+0.25%) |
Dec 05, 2012 | 15.03 | 15.23 | 14.97 | 15.12 | 441,188 | +0.09(+0.59%) |
Dec 04, 2012 | 15.11 | 15.14 | 14.96 | 15.03 | 312,886 | -0.04(-0.25%) |
Nov 30, 2012 | 15.06 | 15.14 | 15.00 | 15.07 | 697,805 | +0.04(+0.30%) |
Nov 29, 2012 | 14.98 | 15.11 | 14.90 | 15.03 | 459,055 | +0.12(+0.81%) |
Nov 28, 2012 | 14.73 | 14.91 | 14.68 | 14.91 | 478,146 | +0.16(+1.08%) |
Nov 27, 2012 | 14.79 | 14.91 | 14.73 | 14.75 | 491,546 | -0.01(-0.09%) |
Nov 26, 2012 | 14.56 | 14.79 | 14.55 | 14.76 | 726,380 | +0.19(+1.34%) |
Nov 23, 2012 | 14.65 | 14.65 | 14.50 | 14.56 | 145,689 | -0.03(-0.22%) |
Nov 21, 2012 | 14.65 | 14.72 | 14.51 | 14.60 | 472,707 | -0.01(-0.04%) |
Nov 20, 2012 | 14.60 | 14.64 | 14.44 | 14.60 | 278,010 | -0.01(-0.09%) |
Nov 19, 2012 | 14.68 | 14.69 | 14.47 | 14.61 | 487,879 | +0.02(+0.13%) |
Nov 16, 2012 | 14.44 | 14.61 | 14.30 | 14.60 | 415,410 | +0.11(+0.78%) |
Nov 15, 2012 | 14.62 | 14.71 | 14.43 | 14.48 | 443,765 | -0.18(-1.24%) |
Nov 14, 2012 | 14.82 | 14.87 | 14.59 | 14.67 | 413,252 | -0.13(-0.89%) |
Nov 13, 2012 | 14.82 | 14.97 | 14.77 | 14.80 | 482,737 | -0.08(-0.51%) |
Nov 12, 2012 | 14.99 | 15.09 | 14.83 | 14.87 | 313,796 | -0.12(-0.80%) |
Nov 09, 2012 | 15.05 | 15.15 | 14.95 | 14.99 | 544,537 | -0.09(-0.62%) |
Nov 08, 2012 | 15.22 | 15.38 | 15.09 | 15.09 | 419,679 | -0.16(-1.03%) |
Nov 07, 2012 | 15.58 | 15.61 | 15.21 | 15.24 | 541,354 | -0.45(-2.84%) |
Nov 06, 2012 | 15.66 | 15.80 | 15.58 | 15.69 | 349,122 | +0.11(+0.73%) |
Nov 05, 2012 | 15.70 | 15.73 | 15.55 | 15.58 | 465,150 | -0.11(-0.68%) |
Nov 02, 2012 | 16.00 | 16.00 | 15.68 | 15.68 | 326,287 | -0.21(-1.30%) |
Nov 01, 2012 | 16.00 | 16.06 | 15.86 | 15.89 | 460,597 | -0.07(-0.43%) |
Oct 31, 2012 | 15.81 | 15.97 | 15.76 | 15.96 | 452,792 | +0.21(+1.36%) |
Oct 26, 2012 | 15.78 | 15.74 | 15.74 | 15.74 | 367,800 | +0.00(+0.00%) |
Oct 25, 2012 | 15.67 | 15.74 | 15.60 | 15.74 | 442,701 | +0.14(+0.93%) |
Oct 24, 2012 | 15.53 | 15.73 | 15.48 | 15.60 | 864,998 | -0.11(-0.72%) |
Oct 23, 2012 | 15.95 | 15.95 | 15.68 | 15.71 | 741,801 | -0.90(-5.40%) |
Oct 19, 2012 | 16.76 | 16.79 | 16.58 | 16.61 | 355,095 | -0.19(-1.12%) |
Oct 18, 2012 | 16.61 | 16.81 | 16.57 | 16.80 | 390,784 | +0.07(+0.41%) |
Oct 17, 2012 | 16.41 | 16.74 | 16.39 | 16.73 | 458,536 | +0.35(+2.11%) |
Oct 16, 2012 | 16.32 | 16.49 | 16.32 | 16.39 | 472,906 | +0.13(+0.77%) |
Oct 15, 2012 | 16.15 | 16.32 | 16.07 | 16.26 | 367,519 | +0.10(+0.62%) |
Oct 12, 2012 | 16.25 | 16.32 | 16.13 | 16.16 | 396,588 | -0.10(-0.62%) |
Oct 11, 2012 | 16.30 | 16.36 | 16.23 | 16.26 | 296,733 | +0.01(+0.04%) |
Oct 10, 2012 | 16.24 | 16.34 | 16.20 | 16.25 | 264,773 | +0.01(+0.08%) |
Oct 09, 2012 | 16.27 | 16.32 | 16.16 | 16.24 | 392,866 | -0.03(-0.19%) |
Oct 08, 2012 | 16.34 | 16.36 | 16.25 | 16.27 | 270,334 | -0.09(-0.54%) |
Oct 05, 2012 | 16.45 | 16.49 | 16.32 | 16.36 | 252,168 | +0.01(+0.04%) |
Oct 04, 2012 | 16.37 | 16.47 | 16.31 | 16.35 | 525,583 | +0.03(+0.19%) |
Oct 03, 2012 | 16.30 | 16.39 | 16.21 | 16.32 | 485,286 | +0.04(+0.27%) |
Oct 02, 2012 | 16.27 | 16.31 | 16.17 | 16.28 | 366,844 | +0.09(+0.54%) |
Oct 01, 2012 | 16.25 | 16.31 | 16.13 | 16.19 | 464,127 | +0.03(+0.19%) |
Sep 28, 2012 | 16.22 | 16.24 | 16.09 | 16.16 | 503,183 | -0.11(-0.69%) |
Sep 27, 2012 | 16.45 | 16.51 | 16.23 | 16.27 | 687,050 | -0.11(-0.69%) |
Sep 26, 2012 | 16.30 | 16.48 | 16.29 | 16.39 | 448,283 | +0.09(+0.54%) |
Sep 25, 2012 | 16.36 | 16.47 | 16.28 | 16.30 | 596,554 | -0.04(-0.27%) |
Sep 24, 2012 | 16.20 | 16.36 | 16.20 | 16.34 | 657,066 | +0.14(+0.85%) |
Sep 21, 2012 | 16.20 | 16.29 | 16.14 | 16.20 | 881,542 | +0.11(+0.66%) |
Sep 20, 2012 | 15.93 | 16.16 | 15.93 | 16.10 | 463,033 | +0.11(+0.71%) |
Sep 19, 2012 | 15.88 | 15.99 | 15.85 | 15.98 | 656,500 | +0.13(+0.83%) |
Sep 18, 2012 | 15.75 | 15.91 | 15.74 | 15.85 | 592,093 | +0.06(+0.40%) |
Sep 17, 2012 | 15.95 | 16.00 | 15.76 | 15.79 | 720,839 | -0.17(-1.06%) |
Sep 14, 2012 | 15.97 | 16.03 | 15.90 | 15.96 | 592,843 | +0.03(+0.20%) |
Sep 13, 2012 | 15.85 | 15.93 | 15.83 | 15.93 | 866,438 | +0.08(+0.48%) |
Sep 12, 2012 | 15.96 | 16.03 | 15.81 | 15.85 | 334,161 | -0.12(-0.75%) |
Sep 11, 2012 | 16.04 | 16.15 | 15.95 | 15.97 | 353,915 | -0.08(-0.47%) |
Sep 10, 2012 | 16.08 | 16.18 | 16.05 | 16.05 | 409,230 | -0.06(-0.35%) |
Sep 07, 2012 | 16.22 | 16.25 | 16.06 | 16.10 | 278,986 | -0.04(-0.27%) |
Sep 06, 2012 | 16.04 | 16.19 | 16.03 | 16.15 | 468,673 | +0.11(+0.70%) |
Sep 05, 2012 | 16.12 | 16.12 | 15.98 | 16.03 | 390,185 | -0.03(-0.16%) |
Sep 04, 2012 | 16.02 | 16.10 | 15.88 | 16.06 | 382,153 | +0.11(+0.71%) |
Aug 31, 2012 | 16.03 | 16.04 | 15.85 | 15.95 | 450,424 | -0.03(-0.20%) |
Aug 30, 2012 | 15.98 | 16.03 | 15.93 | 15.98 | 199,311 | -0.05(-0.31%) |
Aug 29, 2012 | 15.98 | 16.10 | 15.94 | 16.03 | 295,434 | +0.04(+0.24%) |
Aug 27, 2012 | 16.06 | 16.06 | 15.97 | 15.99 | 259,054 | -0.01(-0.08%) |
Aug 24, 2012 | 15.93 | 16.07 | 15.91 | 16.00 | 240,147 | +0.02(+0.12%) |
Aug 23, 2012 | 16.14 | 16.14 | 15.93 | 15.98 | 401,032 | -0.17(-1.05%) |
Aug 22, 2012 | 16.25 | 16.32 | 16.15 | 16.15 | 260,098 | -0.09(-0.58%) |
Aug 21, 2012 | 16.39 | 16.47 | 16.18 | 16.25 | 709,521 | -0.08(-0.50%) |
Aug 20, 2012 | 16.37 | 16.39 | 16.31 | 16.33 | 618,436 | -0.04(-0.23%) |
Aug 17, 2012 | 16.31 | 16.38 | 16.30 | 16.37 | 409,780 | +0.04(+0.23%) |
Aug 16, 2012 | 16.33 | 16.36 | 16.29 | 16.33 | 522,636 | +0.01(+0.08%) |
Aug 15, 2012 | 16.39 | 16.48 | 16.31 | 16.32 | 396,606 | -0.11(-0.64%) |
Aug 14, 2012 | 16.50 | 16.52 | 16.39 | 16.42 | 441,465 | +0.00(+0.00%) |
Aug 13, 2012 | 16.54 | 16.58 | 16.38 | 16.42 | 316,236 | -0.10(-0.60%) |
Aug 10, 2012 | 16.53 | 16.56 | 16.41 | 16.52 | 261,653 | -0.02(-0.15%) |
Aug 09, 2012 | 16.43 | 16.63 | 16.40 | 16.55 | 451,190 | +0.07(+0.45%) |
Aug 08, 2012 | 16.45 | 16.56 | 16.36 | 16.47 | 488,063 | -0.06(-0.38%) |
Aug 07, 2012 | 17.24 | 17.25 | 16.50 | 16.53 | 895,038 | -0.71(-4.14%) |
Aug 06, 2012 | 17.31 | 17.42 | 17.23 | 17.25 | 363,722 | -0.01(-0.07%) |
Aug 03, 2012 | 17.11 | 17.35 | 17.11 | 17.26 | 286,668 | +0.29(+1.68%) |
Aug 02, 2012 | 16.91 | 16.99 | 16.86 | 16.97 | 282,754 | +0.04(+0.22%) |
Aug 01, 2012 | 17.24 | 17.40 | 16.93 | 16.94 | 548,906 | -0.25(-1.44%) |
Jul 31, 2012 | 17.26 | 17.34 | 17.17 | 17.19 | 423,759 | -0.11(-0.65%) |
Jul 30, 2012 | 17.25 | 17.36 | 17.17 | 17.30 | 265,803 | +0.06(+0.32%) |
Jul 27, 2012 | 17.06 | 17.35 | 17.01 | 17.24 | 368,985 | +0.24(+1.39%) |
Jul 26, 2012 | 17.04 | 17.10 | 16.89 | 17.01 | 260,628 | +0.14(+0.85%) |
Jul 25, 2012 | 16.80 | 16.89 | 16.67 | 16.86 | 280,504 | +0.16(+0.97%) |
Jul 24, 2012 | 16.95 | 17.07 | 16.61 | 16.70 | 257,868 | -0.19(-1.14%) |
Jul 23, 2012 | 16.92 | 17.02 | 16.89 | 16.89 | 327,772 | -0.24(-1.41%) |
Jul 20, 2012 | 16.97 | 17.28 | 16.94 | 17.14 | 415,400 | +0.07(+0.44%) |
Jul 19, 2012 | 17.07 | 17.22 | 16.88 | 17.06 | 322,737 | -0.03(-0.18%) |
Jul 18, 2012 | 17.01 | 17.11 | 16.91 | 17.09 | 185,842 | +0.09(+0.51%) |
Jul 17, 2012 | 16.98 | 17.12 | 16.88 | 17.01 | 208,804 | +0.05(+0.29%) |
Jul 16, 2012 | 17.01 | 17.04 | 16.90 | 16.96 | 233,340 | -0.05(-0.29%) |
Jul 13, 2012 | 16.88 | 17.04 | 16.88 | 17.01 | 286,661 | +0.17(+1.00%) |
Jul 12, 2012 | 16.76 | 16.91 | 16.71 | 16.84 | 413,612 | +0.01(+0.04%) |
Jul 11, 2012 | 16.83 | 16.90 | 16.74 | 16.83 | 313,817 | +0.01(+0.04%) |
Jul 10, 2012 | 16.79 | 16.93 | 16.77 | 16.83 | 491,940 | +0.10(+0.59%) |
Jul 09, 2012 | 16.74 | 16.77 | 16.63 | 16.73 | 565,940 | -0.01(-0.07%) |
Jul 06, 2012 | 16.52 | 16.78 | 16.52 | 16.74 | 318,523 | +0.11(+0.63%) |
Jul 05, 2012 | 16.75 | 16.82 | 16.62 | 16.63 | 332,473 | -0.11(-0.63%) |
Jul 03, 2012 | 16.78 | 16.80 | 16.70 | 16.74 | 317,948 | +0.01(+0.04%) |
Jul 02, 2012 | 16.63 | 16.78 | 16.52 | 16.73 | 801,457 | +0.16(+0.94%) |
Jun 29, 2012 | 16.81 | 16.81 | 16.53 | 16.58 | 427,530 | -0.03(-0.19%) |
Jun 28, 2012 | 16.30 | 16.61 | 16.24 | 16.61 | 433,858 | +0.22(+1.33%) |
Jun 27, 2012 | 16.29 | 16.46 | 16.28 | 16.39 | 413,319 | +0.19(+1.15%) |
Jun 26, 2012 | 16.17 | 16.30 | 16.12 | 16.20 | 306,374 | +0.03(+0.19%) |
Jun 25, 2012 | 16.12 | 16.24 | 16.10 | 16.17 | 200,125 | -0.11(-0.69%) |
Jun 22, 2012 | 16.22 | 16.33 | 16.16 | 16.29 | 652,566 | +0.16(+0.96%) |
Jun 21, 2012 | 16.28 | 16.38 | 16.08 | 16.13 | 289,269 | -0.17(-1.03%) |
Jun 20, 2012 | 16.39 | 16.43 | 16.27 | 16.30 | 212,407 | -0.12(-0.72%) |
Jun 19, 2012 | 16.42 | 16.52 | 16.30 | 16.42 | 460,211 | +0.07(+0.46%) |
Jun 18, 2012 | 16.29 | 16.39 | 16.29 | 16.34 | 344,126 | -0.01(-0.08%) |
Jun 15, 2012 | 16.32 | 16.44 | 16.26 | 16.35 | 471,982 | +0.06(+0.34%) |
Jun 14, 2012 | 16.25 | 16.32 | 16.17 | 16.30 | 272,103 | +0.09(+0.57%) |
Jun 13, 2012 | 16.13 | 16.29 | 16.07 | 16.20 | 367,014 | +0.01(+0.08%) |
Jun 12, 2012 | 16.25 | 16.27 | 16.05 | 16.19 | 310,923 | -0.02(-0.12%) |
Jun 11, 2012 | 16.34 | 16.49 | 16.20 | 16.21 | 543,083 | -0.02(-0.15%) |
Jun 08, 2012 | 16.08 | 16.25 | 16.04 | 16.24 | 253,604 | +0.11(+0.69%) |
Jun 07, 2012 | 16.29 | 16.29 | 16.10 | 16.12 | 496,095 | -0.02(-0.12%) |
Jun 06, 2012 | 16.04 | 16.14 | 15.93 | 16.14 | 471,136 | +0.17(+1.09%) |
Jun 05, 2012 | 15.78 | 15.97 | 15.74 | 15.97 | 284,154 | +0.12(+0.78%) |
Jun 04, 2012 | 15.80 | 15.91 | 15.77 | 15.84 | 290,915 | +0.07(+0.47%) |
Jun 01, 2012 | 15.61 | 15.83 | 15.61 | 15.77 | 413,890 | -0.01(-0.04%) |
May 31, 2012 | 15.71 | 15.86 | 15.63 | 15.78 | 479,067 | +0.10(+0.63%) |
May 30, 2012 | 15.78 | 15.93 | 15.68 | 15.68 | 420,997 | -0.19(-1.17%) |
May 29, 2012 | 15.88 | 15.88 | 15.75 | 15.86 | 201,583 | +0.06(+0.39%) |
May 25, 2012 | 15.79 | 15.88 | 15.76 | 15.80 | 263,120 | -0.02(-0.16%) |
May 24, 2012 | 15.61 | 15.83 | 15.58 | 15.83 | 410,758 | +0.26(+1.67%) |
May 23, 2012 | 15.57 | 15.66 | 15.49 | 15.57 | 457,844 | -0.06(-0.40%) |
May 22, 2012 | 15.65 | 15.71 | 15.58 | 15.63 | 488,818 | +0.04(+0.28%) |
May 21, 2012 | 15.66 | 15.66 | 15.50 | 15.58 | 632,385 | -0.04(-0.27%) |
May 18, 2012 | 15.66 | 15.82 | 15.60 | 15.63 | 444,720 | -0.09(-0.55%) |
May 17, 2012 | 15.84 | 15.85 | 15.69 | 15.71 | 535,263 | -0.10(-0.66%) |
May 16, 2012 | 15.61 | 15.82 | 15.59 | 15.82 | 551,060 | +0.23(+1.46%) |
May 15, 2012 | 15.74 | 15.74 | 15.56 | 15.59 | 506,989 | -0.07(-0.47%) |
May 14, 2012 | 15.74 | 15.83 | 15.65 | 15.66 | 564,919 | -0.15(-0.97%) |
May 11, 2012 | 15.81 | 15.90 | 15.76 | 15.82 | 433,517 | -0.07(-0.42%) |
May 10, 2012 | 15.80 | 15.92 | 15.74 | 15.88 | 298,442 | +0.17(+1.05%) |
May 09, 2012 | 15.71 | 15.85 | 15.68 | 15.72 | 717,601 | -0.10(-0.66%) |
May 08, 2012 | 15.63 | 15.85 | 15.63 | 15.82 | 352,440 | +0.15(+0.94%) |
May 07, 2012 | 15.66 | 15.68 | 15.50 | 15.68 | 527,333 | -0.01(-0.04%) |
May 04, 2012 | 15.71 | 15.76 | 15.61 | 15.68 | 604,851 | -0.08(-0.51%) |
May 03, 2012 | 15.95 | 15.96 | 15.75 | 15.76 | 411,268 | -0.20(-1.23%) |
May 02, 2012 | 16.04 | 16.22 | 15.90 | 15.96 | 725,210 | -0.21(-1.33%) |
May 01, 2012 | 16.30 | 16.39 | 16.16 | 16.17 | 759,475 | -0.06(-0.34%) |
Apr 30, 2012 | 16.25 | 16.28 | 16.16 | 16.23 | 406,054 | -0.01(-0.04%) |
Apr 27, 2012 | 16.26 | 16.27 | 16.14 | 16.23 | 474,754 | +0.05(+0.30%) |
Apr 26, 2012 | 16.10 | 16.19 | 16.01 | 16.19 | 516,945 | +0.09(+0.53%) |
Apr 25, 2012 | 16.13 | 16.16 | 16.05 | 16.10 | 544,196 | +0.10(+0.65%) |
Apr 24, 2012 | 15.84 | 15.99 | 15.81 | 15.99 | 406,394 | +0.22(+1.40%) |
Apr 23, 2012 | 15.76 | 15.81 | 15.68 | 15.77 | 380,711 | -0.15(-0.96%) |
Apr 20, 2012 | 15.91 | 15.98 | 15.82 | 15.93 | 477,220 | +0.23(+1.45%) |
Apr 19, 2012 | 15.79 | 15.84 | 15.65 | 15.70 | 282,034 | -0.12(-0.74%) |
Apr 18, 2012 | 15.83 | 15.95 | 15.76 | 15.82 | 229,513 | -0.09(-0.54%) |
Apr 17, 2012 | 15.75 | 15.96 | 15.64 | 15.90 | 383,135 | +0.17(+1.09%) |
Apr 16, 2012 | 15.63 | 15.77 | 15.58 | 15.73 | 352,848 | +0.17(+1.10%) |
Apr 13, 2012 | 15.57 | 15.81 | 15.52 | 15.56 | 424,311 | -0.02(-0.12%) |
Apr 12, 2012 | 15.42 | 15.66 | 15.41 | 15.58 | 409,298 | +0.09(+0.55%) |
Apr 11, 2012 | 15.47 | 15.49 | 15.39 | 15.49 | 511,471 | +0.12(+0.80%) |
Apr 10, 2012 | 15.53 | 15.53 | 15.31 | 15.37 | 726,368 | -0.17(-1.07%) |
Apr 09, 2012 | 15.46 | 15.58 | 15.46 | 15.53 | 366,761 | -0.09(-0.59%) |
Apr 05, 2012 | 15.75 | 15.75 | 15.55 | 15.63 | 217,049 | -0.15(-0.93%) |
Apr 04, 2012 | 15.79 | 15.84 | 15.73 | 15.77 | 420,743 | -0.08(-0.50%) |
Apr 03, 2012 | 15.96 | 16.06 | 15.76 | 15.85 | 640,722 | -0.09(-0.54%) |
Apr 02, 2012 | 15.71 | 16.04 | 15.66 | 15.94 | 593,312 | +0.24(+1.52%) |
Mar 30, 2012 | 15.73 | 15.77 | 15.67 | 15.70 | 624,123 | +0.01(+0.04%) |
Mar 29, 2012 | 15.58 | 15.72 | 15.47 | 15.69 | 323,975 | +0.06(+0.35%) |
Mar 28, 2012 | 15.64 | 15.69 | 15.55 | 15.64 | 598,319 | +0.02(+0.16%) |
Mar 27, 2012 | 15.59 | 15.68 | 15.51 | 15.61 | 324,449 | +0.06(+0.39%) |
Mar 26, 2012 | 15.43 | 15.58 | 15.43 | 15.55 | 443,126 | +0.21(+1.40%) |
Mar 23, 2012 | 15.30 | 15.38 | 15.26 | 15.34 | 335,544 | +0.02(+0.16%) |
Mar 22, 2012 | 15.25 | 15.34 | 15.23 | 15.31 | 251,490 | -0.02(-0.12%) |
Mar 21, 2012 | 15.34 | 15.37 | 15.25 | 15.33 | 261,684 | +0.02(+0.12%) |
Mar 20, 2012 | 15.25 | 15.38 | 15.24 | 15.31 | 327,225 | -0.03(-0.20%) |
Mar 19, 2012 | 15.32 | 15.46 | 15.28 | 15.34 | 317,405 | +0.02(+0.16%) |
Mar 16, 2012 | 15.44 | 15.45 | 15.31 | 15.32 | 615,685 | -0.10(-0.68%) |
Mar 15, 2012 | 15.51 | 15.53 | 15.32 | 15.42 | 495,831 | -0.07(-0.48%) |
Mar 14, 2012 | 15.76 | 15.80 | 15.50 | 15.50 | 425,289 | -0.24(-1.52%) |
Mar 13, 2012 | 15.74 | 15.77 | 15.66 | 15.74 | 731,135 | +0.09(+0.59%) |
Mar 12, 2012 | 15.75 | 15.85 | 15.61 | 15.65 | 855,124 | -0.10(-0.62%) |
Mar 09, 2012 | 15.52 | 15.76 | 15.44 | 15.74 | 705,556 | +0.25(+1.58%) |
Mar 08, 2012 | 15.39 | 15.50 | 15.31 | 15.50 | 604,468 | +0.15(+0.96%) |
Mar 07, 2012 | 15.25 | 15.35 | 15.09 | 15.35 | 589,601 | +0.13(+0.85%) |
Mar 06, 2012 | 15.14 | 15.23 | 15.09 | 15.22 | 646,452 | -0.02(-0.12%) |
Mar 05, 2012 | 15.17 | 15.24 | 15.03 | 15.24 | 422,506 | +0.07(+0.44%) |
Mar 02, 2012 | 15.20 | 15.23 | 15.10 | 15.17 | 692,175 | -0.01(-0.08%) |