Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.33 | 17.40 | 17.25 | 17.25 | 12,147,321 | -0.04(-0.23%) |
Feb 27, 2013 | 17.09 | 17.35 | 17.07 | 17.29 | 2,891,621 | +0.19(+1.10%) |
Feb 26, 2013 | 17.04 | 17.11 | 16.95 | 17.10 | 3,808,604 | +0.12(+0.73%) |
Feb 25, 2013 | 17.35 | 17.39 | 16.98 | 16.98 | 2,315,301 | -0.29(-1.67%) |
Feb 22, 2013 | 17.19 | 17.26 | 17.14 | 17.26 | 1,932,477 | +0.16(+0.91%) |
Feb 21, 2013 | 17.18 | 17.18 | 17.05 | 17.11 | 3,237,063 | -0.12(-0.69%) |
Feb 20, 2013 | 17.44 | 17.45 | 17.23 | 17.23 | 2,042,693 | -0.23(-1.30%) |
Feb 19, 2013 | 17.36 | 17.45 | 17.35 | 17.45 | 1,940,411 | +0.13(+0.74%) |
Feb 15, 2013 | 17.34 | 17.37 | 17.26 | 17.33 | 1,765,947 | +0.01(+0.05%) |
Feb 14, 2013 | 17.26 | 17.34 | 17.24 | 17.32 | 5,270,335 | +0.02(+0.09%) |
Feb 13, 2013 | 17.32 | 17.36 | 17.25 | 17.30 | 1,676,408 | +0.02(+0.12%) |
Feb 12, 2013 | 17.30 | 17.33 | 17.27 | 17.28 | 1,490,518 | -0.01(-0.08%) |
Feb 11, 2013 | 17.29 | 17.31 | 17.25 | 17.29 | 2,027,988 | -0.01(-0.05%) |
Feb 08, 2013 | 17.23 | 17.31 | 17.22 | 17.30 | 1,768,464 | +0.12(+0.68%) |
Feb 07, 2013 | 17.20 | 17.21 | 17.04 | 17.19 | 2,252,203 | -0.01(-0.05%) |
Feb 06, 2013 | 17.15 | 17.22 | 17.13 | 17.19 | 1,933,590 | +0.19(+1.15%) |
Feb 04, 2013 | 17.11 | 17.14 | 16.99 | 17.00 | 2,379,059 | -0.20(-1.18%) |
Feb 01, 2013 | 17.16 | 17.23 | 17.11 | 17.20 | 3,008,655 | +0.16(+0.91%) |
Jan 31, 2013 | 17.09 | 17.15 | 17.04 | 17.05 | 2,935,724 | -0.05(-0.30%) |
Jan 30, 2013 | 17.15 | 17.20 | 17.08 | 17.10 | 1,861,310 | -0.06(-0.34%) |
Jan 29, 2013 | 17.06 | 17.18 | 17.03 | 17.16 | 2,489,446 | +0.05(+0.29%) |
Jan 28, 2013 | 17.15 | 17.15 | 17.06 | 17.11 | 1,680,967 | -0.02(-0.11%) |
Jan 25, 2013 | 17.09 | 17.14 | 17.06 | 17.13 | 1,807,638 | +0.08(+0.47%) |
Jan 24, 2013 | 17.03 | 17.14 | 17.00 | 17.05 | 2,129,669 | -0.06(-0.33%) |
Jan 23, 2013 | 17.08 | 17.12 | 17.05 | 17.10 | 6,343,718 | +0.05(+0.32%) |
Jan 22, 2013 | 17.00 | 17.05 | 16.94 | 17.05 | 1,440,642 | +0.05(+0.29%) |
Jan 18, 2013 | 16.96 | 17.01 | 16.89 | 17.00 | 2,645,921 | +0.02(+0.14%) |
Jan 17, 2013 | 16.96 | 17.03 | 16.92 | 16.98 | 3,656,987 | +0.10(+0.59%) |
Jan 16, 2013 | 16.83 | 16.90 | 16.82 | 16.88 | 2,346,379 | +0.03(+0.18%) |
Jan 15, 2013 | 16.80 | 16.87 | 16.78 | 16.85 | 2,297,173 | -0.04(-0.22%) |
Jan 14, 2013 | 16.89 | 16.91 | 16.84 | 16.88 | 2,935,202 | -0.05(-0.27%) |
Jan 11, 2013 | 16.91 | 16.93 | 16.88 | 16.93 | 1,817,541 | +0.02(+0.09%) |
Jan 10, 2013 | 16.89 | 16.92 | 16.78 | 16.91 | 2,512,696 | +0.11(+0.64%) |
Jan 09, 2013 | 16.79 | 16.85 | 16.77 | 16.80 | 5,680,592 | +0.04(+0.26%) |
Jan 08, 2013 | 16.76 | 16.80 | 16.68 | 16.76 | 2,453,745 | -0.03(-0.15%) |
Jan 07, 2013 | 16.77 | 16.80 | 16.73 | 16.79 | 2,221,009 | -0.03(-0.21%) |
Jan 04, 2013 | 16.81 | 16.85 | 16.76 | 16.82 | 2,709,315 | +0.03(+0.18%) |
Jan 03, 2013 | 16.83 | 16.86 | 16.74 | 16.79 | 3,713,860 | -0.05(-0.27%) |
Jan 02, 2013 | 16.74 | 16.84 | 16.67 | 16.84 | 5,541,815 | +0.44(+2.67%) |
Dec 31, 2012 | 16.09 | 16.41 | 16.06 | 16.40 | 7,707,698 | +0.29(+1.81%) |
Dec 28, 2012 | 16.18 | 16.27 | 16.11 | 16.11 | 4,182,842 | -0.18(-1.13%) |
Dec 27, 2012 | 16.31 | 16.34 | 16.10 | 16.29 | 5,961,546 | -0.00(-0.03%) |
Dec 26, 2012 | 16.43 | 16.43 | 16.25 | 16.30 | 2,621,882 | -0.10(-0.58%) |
Dec 24, 2012 | 16.39 | 16.42 | 16.38 | 16.39 | 1,734,574 | -0.04(-0.22%) |
Dec 21, 2012 | 16.34 | 16.46 | 16.33 | 16.43 | 3,975,198 | -0.13(-0.78%) |
Dec 20, 2012 | 16.51 | 16.56 | 16.44 | 16.56 | 6,597,759 | +0.05(+0.33%) |
Dec 19, 2012 | 16.64 | 16.64 | 16.50 | 16.50 | 3,240,374 | -0.12(-0.72%) |
Dec 18, 2012 | 16.48 | 16.64 | 16.45 | 16.62 | 3,018,732 | +0.18(+1.09%) |
Dec 17, 2012 | 16.30 | 16.44 | 16.30 | 16.44 | 2,150,566 | +0.17(+1.06%) |
Dec 14, 2012 | 16.31 | 16.34 | 16.25 | 16.27 | 4,566,332 | -0.10(-0.61%) |
Dec 13, 2012 | 16.47 | 16.51 | 16.32 | 16.37 | 2,906,085 | -0.11(-0.65%) |
Dec 12, 2012 | 16.55 | 16.59 | 16.45 | 16.48 | 3,106,949 | -0.02(-0.12%) |
Dec 11, 2012 | 16.44 | 16.58 | 16.43 | 16.50 | 2,417,531 | +0.13(+0.80%) |
Dec 10, 2012 | 16.33 | 16.42 | 16.33 | 16.37 | 2,451,708 | +0.02(+0.09%) |
Dec 07, 2012 | 16.40 | 16.42 | 16.29 | 16.35 | 1,990,775 | +0.01(+0.08%) |
Dec 06, 2012 | 16.26 | 16.35 | 16.23 | 16.34 | 1,309,901 | +0.07(+0.42%) |
Dec 05, 2012 | 16.33 | 16.35 | 16.17 | 16.27 | 2,760,163 | -0.05(-0.28%) |
Dec 04, 2012 | 16.33 | 16.39 | 16.28 | 16.31 | 6,667,281 | -0.11(-0.66%) |
Nov 30, 2012 | 16.43 | 16.46 | 16.37 | 16.42 | 3,064,227 | -0.01(-0.08%) |
Nov 29, 2012 | 16.43 | 16.47 | 16.36 | 16.43 | 3,534,908 | +0.08(+0.47%) |
Nov 28, 2012 | 16.16 | 16.37 | 16.09 | 16.36 | 2,107,463 | +0.12(+0.74%) |
Nov 27, 2012 | 16.28 | 16.34 | 16.22 | 16.24 | 2,811,368 | -0.07(-0.45%) |
Nov 26, 2012 | 16.25 | 16.31 | 16.20 | 16.31 | 4,241,963 | -0.02(-0.11%) |
Nov 23, 2012 | 16.20 | 16.34 | 16.18 | 16.33 | 720,524 | +0.21(+1.30%) |
Nov 21, 2012 | 16.09 | 16.13 | 16.07 | 16.12 | 2,247,778 | +0.04(+0.24%) |
Nov 20, 2012 | 16.06 | 16.10 | 15.95 | 16.08 | 3,502,882 | +0.01(+0.04%) |
Nov 19, 2012 | 15.92 | 16.08 | 15.91 | 16.07 | 3,557,293 | +0.32(+2.05%) |
Nov 16, 2012 | 15.68 | 15.78 | 15.56 | 15.75 | 2,500,446 | +0.08(+0.54%) |
Nov 15, 2012 | 15.70 | 15.75 | 15.60 | 15.67 | 6,589,095 | -0.03(-0.21%) |
Nov 14, 2012 | 15.94 | 15.96 | 15.67 | 15.70 | 3,526,661 | -0.20(-1.26%) |
Nov 13, 2012 | 15.86 | 16.06 | 15.85 | 15.90 | 2,079,396 | -0.05(-0.30%) |
Nov 12, 2012 | 15.98 | 16.01 | 15.91 | 15.95 | 4,859,213 | +0.02(+0.12%) |
Nov 09, 2012 | 15.86 | 16.06 | 15.85 | 15.93 | 3,849,491 | +0.04(+0.27%) |
Nov 08, 2012 | 16.10 | 16.15 | 15.88 | 15.88 | 2,815,861 | -0.22(-1.38%) |
Nov 07, 2012 | 16.29 | 16.30 | 16.03 | 16.11 | 4,079,240 | -0.33(-2.02%) |
Nov 06, 2012 | 16.37 | 16.50 | 16.36 | 16.44 | 3,775,143 | +0.10(+0.62%) |
Nov 05, 2012 | 16.26 | 16.37 | 16.23 | 16.34 | 3,299,709 | +0.05(+0.33%) |
Nov 02, 2012 | 16.54 | 16.54 | 16.27 | 16.28 | 2,322,391 | -0.17(-1.01%) |
Nov 01, 2012 | 16.31 | 16.48 | 16.30 | 16.45 | 2,082,095 | +0.17(+1.04%) |
Oct 31, 2012 | 16.36 | 16.36 | 16.20 | 16.28 | 10,221,365 | -0.02(-0.09%) |
Oct 26, 2012 | 16.28 | 16.29 | 16.29 | 16.29 | 5,295,711 | +0.01(+0.07%) |
Oct 25, 2012 | 16.36 | 16.38 | 16.21 | 16.28 | 1,736,085 | +0.03(+0.17%) |
Oct 24, 2012 | 16.38 | 16.39 | 16.22 | 16.25 | 2,689,272 | -0.05(-0.30%) |
Oct 23, 2012 | 16.36 | 16.38 | 16.25 | 16.30 | 5,832,368 | -0.19(-1.14%) |
Oct 19, 2012 | 16.76 | 16.76 | 16.47 | 16.49 | 1,585,995 | -0.30(-1.78%) |
Oct 18, 2012 | 16.83 | 16.88 | 16.73 | 16.79 | 3,604,118 | -0.10(-0.57%) |
Oct 17, 2012 | 16.86 | 16.91 | 16.83 | 16.89 | 943,972 | +0.01(+0.08%) |
Oct 16, 2012 | 16.76 | 16.89 | 16.75 | 16.87 | 3,056,501 | +0.19(+1.11%) |
Oct 15, 2012 | 16.59 | 16.71 | 16.55 | 16.69 | 660,175 | +0.13(+0.79%) |
Oct 12, 2012 | 16.61 | 16.67 | 16.53 | 16.56 | 1,109,632 | -0.02(-0.13%) |
Oct 11, 2012 | 16.70 | 16.71 | 16.58 | 16.58 | 1,202,676 | -0.01(-0.04%) |
Oct 10, 2012 | 16.69 | 16.70 | 16.56 | 16.59 | 1,561,788 | -0.11(-0.64%) |
Oct 09, 2012 | 16.85 | 16.86 | 16.68 | 16.69 | 1,244,111 | -0.18(-1.08%) |
Oct 08, 2012 | 16.89 | 16.90 | 16.84 | 16.88 | 1,567,986 | -0.07(-0.39%) |
Oct 05, 2012 | 17.03 | 17.07 | 16.90 | 16.94 | 1,753,987 | -0.02(-0.14%) |
Oct 04, 2012 | 16.93 | 16.99 | 16.90 | 16.97 | 2,243,559 | +0.10(+0.59%) |
Oct 03, 2012 | 16.84 | 16.90 | 16.77 | 16.87 | 1,165,656 | +0.07(+0.40%) |
Oct 02, 2012 | 16.85 | 16.88 | 16.72 | 16.80 | 2,131,925 | +0.01(+0.04%) |
Oct 01, 2012 | 16.84 | 16.95 | 16.76 | 16.79 | 3,980,518 | +0.04(+0.23%) |
Sep 28, 2012 | 16.77 | 16.82 | 16.69 | 16.76 | 1,708,180 | -0.08(-0.50%) |
Sep 27, 2012 | 16.73 | 16.87 | 16.70 | 16.84 | 1,732,066 | +0.16(+0.98%) |
Sep 26, 2012 | 16.76 | 16.77 | 16.64 | 16.68 | 1,855,910 | -0.10(-0.60%) |
Sep 25, 2012 | 16.98 | 17.01 | 16.76 | 16.78 | 1,294,736 | -0.16(-0.96%) |
Sep 24, 2012 | 16.90 | 16.97 | 16.88 | 16.94 | 2,077,414 | -0.05(-0.28%) |
Sep 21, 2012 | 17.06 | 17.07 | 16.98 | 16.99 | 1,645,601 | -0.01(-0.04%) |
Sep 20, 2012 | 16.93 | 17.00 | 16.89 | 16.99 | 1,596,409 | -0.01(-0.04%) |
Sep 19, 2012 | 17.02 | 17.05 | 16.96 | 17.00 | 1,265,434 | -0.00(-0.01%) |
Sep 18, 2012 | 16.96 | 17.02 | 16.95 | 17.00 | 1,371,686 | +0.00(+0.00%) |
Sep 17, 2012 | 16.99 | 17.02 | 16.95 | 17.00 | 2,024,927 | +0.00(+0.02%) |
Sep 14, 2012 | 16.96 | 17.08 | 16.95 | 17.00 | 2,426,040 | +0.07(+0.42%) |
Sep 13, 2012 | 16.69 | 16.98 | 16.68 | 16.93 | 3,224,457 | +0.24(+1.46%) |
Sep 12, 2012 | 16.68 | 16.70 | 16.62 | 16.68 | 2,731,486 | +0.05(+0.32%) |
Sep 11, 2012 | 16.63 | 16.70 | 16.62 | 16.63 | 5,861,434 | +0.02(+0.10%) |
Sep 10, 2012 | 16.71 | 16.72 | 16.61 | 16.61 | 1,310,990 | -0.11(-0.65%) |
Sep 07, 2012 | 16.70 | 16.73 | 16.68 | 16.72 | 2,017,096 | +0.06(+0.35%) |
Sep 06, 2012 | 16.47 | 16.67 | 16.47 | 16.66 | 1,860,891 | +0.30(+1.83%) |
Sep 05, 2012 | 16.40 | 16.44 | 16.34 | 16.36 | 2,848,976 | -0.03(-0.18%) |
Sep 04, 2012 | 16.40 | 16.44 | 16.28 | 16.39 | 1,768,379 | -0.02(-0.09%) |
Aug 31, 2012 | 16.43 | 16.48 | 16.30 | 16.41 | 1,863,864 | +0.08(+0.49%) |
Aug 30, 2012 | 16.38 | 16.40 | 16.31 | 16.33 | 1,186,979 | -0.13(-0.81%) |
Aug 29, 2012 | 16.47 | 16.50 | 16.42 | 16.46 | 1,659,415 | +0.00(+0.01%) |
Aug 27, 2012 | 16.51 | 16.53 | 16.44 | 16.46 | 2,069,391 | +0.01(+0.05%) |
Aug 24, 2012 | 16.31 | 16.48 | 16.31 | 16.45 | 1,843,884 | +0.10(+0.62%) |
Aug 23, 2012 | 16.43 | 16.43 | 16.32 | 16.35 | 1,469,131 | -0.11(-0.69%) |
Aug 22, 2012 | 16.40 | 16.49 | 16.38 | 16.46 | 2,772,081 | +0.03(+0.16%) |
Aug 21, 2012 | 16.54 | 16.59 | 16.40 | 16.44 | 1,847,749 | -0.07(-0.40%) |
Aug 20, 2012 | 16.50 | 16.51 | 16.44 | 16.50 | 2,247,751 | -0.00(-0.01%) |
Aug 17, 2012 | 16.50 | 16.52 | 16.47 | 16.51 | 4,451,565 | +0.03(+0.16%) |
Aug 16, 2012 | 16.38 | 16.50 | 16.35 | 16.48 | 1,499,725 | +0.12(+0.76%) |
Aug 15, 2012 | 16.33 | 16.38 | 16.32 | 16.36 | 1,967,951 | +0.02(+0.13%) |
Aug 14, 2012 | 16.39 | 16.39 | 16.30 | 16.34 | 1,772,426 | +0.01(+0.08%) |
Aug 13, 2012 | 16.28 | 16.32 | 16.24 | 16.32 | 1,237,259 | +0.01(+0.05%) |
Aug 10, 2012 | 16.23 | 16.32 | 16.21 | 16.31 | 1,399,316 | +0.03(+0.18%) |
Aug 09, 2012 | 16.25 | 16.32 | 16.23 | 16.28 | 1,409,714 | +0.01(+0.05%) |
Aug 08, 2012 | 16.23 | 16.31 | 16.22 | 16.28 | 1,264,809 | -0.00(-0.01%) |
Aug 07, 2012 | 16.27 | 16.34 | 16.26 | 16.28 | 1,190,765 | +0.07(+0.46%) |
Aug 06, 2012 | 16.23 | 16.27 | 16.20 | 16.20 | 1,984,225 | +0.03(+0.20%) |
Aug 03, 2012 | 16.12 | 16.22 | 16.09 | 16.17 | 1,644,733 | +0.30(+1.86%) |
Aug 02, 2012 | 15.87 | 15.99 | 15.77 | 15.87 | 3,766,802 | -0.12(-0.75%) |
Aug 01, 2012 | 16.10 | 16.12 | 15.95 | 15.99 | 2,874,870 | -0.03(-0.21%) |
Jul 31, 2012 | 16.09 | 16.14 | 16.03 | 16.03 | 18,830,812 | -0.09(-0.59%) |
Jul 30, 2012 | 16.11 | 16.20 | 16.08 | 16.12 | 2,461,660 | +0.00(+0.02%) |
Jul 27, 2012 | 15.89 | 16.15 | 15.88 | 16.12 | 2,669,819 | +0.31(+1.97%) |
Jul 26, 2012 | 15.78 | 15.84 | 15.71 | 15.81 | 1,554,909 | +0.23(+1.50%) |
Jul 25, 2012 | 15.60 | 15.64 | 15.48 | 15.58 | 3,002,693 | -0.03(-0.16%) |
Jul 24, 2012 | 15.74 | 15.75 | 15.50 | 15.60 | 1,689,238 | -0.14(-0.90%) |
Jul 23, 2012 | 15.67 | 15.78 | 15.59 | 15.74 | 1,585,777 | -0.15(-0.97%) |
Jul 20, 2012 | 15.98 | 15.99 | 15.88 | 15.90 | 2,190,144 | -0.15(-0.96%) |
Jul 19, 2012 | 16.01 | 16.09 | 15.96 | 16.05 | 3,959,929 | +0.11(+0.66%) |
Jul 18, 2012 | 15.79 | 15.98 | 15.79 | 15.95 | 2,703,973 | +0.13(+0.80%) |
Jul 17, 2012 | 15.79 | 15.85 | 15.63 | 15.82 | 4,781,336 | +0.09(+0.59%) |
Jul 16, 2012 | 15.72 | 15.78 | 15.68 | 15.73 | 1,908,048 | -0.03(-0.18%) |
Jul 13, 2012 | 15.56 | 15.78 | 15.56 | 15.76 | 5,659,305 | +0.22(+1.42%) |
Jul 12, 2012 | 15.49 | 15.59 | 15.41 | 15.54 | 1,513,768 | -0.05(-0.33%) |
Jul 11, 2012 | 15.62 | 15.65 | 15.48 | 15.59 | 1,197,196 | -0.02(-0.12%) |
Jul 10, 2012 | 15.82 | 15.84 | 15.56 | 15.61 | 3,108,413 | -0.13(-0.84%) |
Jul 09, 2012 | 15.72 | 15.75 | 15.67 | 15.74 | 2,395,111 | -0.01(-0.07%) |
Jul 06, 2012 | 15.75 | 15.79 | 15.67 | 15.75 | 1,571,827 | -0.15(-0.92%) |
Jul 05, 2012 | 15.89 | 15.97 | 15.83 | 15.90 | 1,997,769 | -0.02(-0.11%) |
Jul 03, 2012 | 15.80 | 15.92 | 15.80 | 15.91 | 1,841,149 | +0.12(+0.76%) |
Jul 02, 2012 | 15.79 | 15.80 | 15.69 | 15.79 | 2,805,735 | +0.04(+0.27%) |
Jun 29, 2012 | 15.64 | 15.76 | 15.59 | 15.75 | 3,304,228 | +0.38(+2.47%) |
Jun 28, 2012 | 15.34 | 15.38 | 15.21 | 15.37 | 1,672,647 | -0.06(-0.39%) |
Jun 27, 2012 | 15.35 | 15.46 | 15.35 | 15.43 | 1,446,314 | +0.13(+0.83%) |
Jun 26, 2012 | 15.28 | 15.35 | 15.20 | 15.30 | 4,986,560 | +0.06(+0.39%) |
Jun 25, 2012 | 15.32 | 15.32 | 15.20 | 15.24 | 4,587,650 | -0.23(-1.45%) |
Jun 22, 2012 | 15.42 | 15.49 | 15.37 | 15.47 | 2,352,313 | +0.11(+0.73%) |
Jun 21, 2012 | 15.70 | 15.72 | 15.34 | 15.36 | 2,069,484 | -0.35(-2.21%) |
Jun 20, 2012 | 15.73 | 15.77 | 15.59 | 15.71 | 2,462,215 | -0.04(-0.26%) |
Jun 19, 2012 | 15.69 | 15.80 | 15.68 | 15.75 | 2,428,542 | +0.14(+0.91%) |
Jun 18, 2012 | 15.47 | 15.64 | 15.45 | 15.60 | 1,341,956 | +0.08(+0.49%) |
Jun 15, 2012 | 15.44 | 15.55 | 15.43 | 15.53 | 2,249,512 | +0.14(+0.92%) |
Jun 14, 2012 | 15.28 | 15.44 | 15.23 | 15.39 | 2,278,669 | +0.14(+0.92%) |
Jun 13, 2012 | 15.31 | 15.39 | 15.20 | 15.25 | 3,101,266 | -0.10(-0.67%) |
Jun 12, 2012 | 15.25 | 15.35 | 15.16 | 15.35 | 1,919,456 | +0.16(+1.02%) |
Jun 11, 2012 | 15.49 | 15.50 | 15.18 | 15.19 | 2,495,415 | -0.19(-1.22%) |
Jun 08, 2012 | 15.22 | 15.38 | 15.18 | 15.38 | 1,570,680 | +0.11(+0.70%) |
Jun 07, 2012 | 15.43 | 15.43 | 15.25 | 15.27 | 2,007,185 | +0.01(+0.06%) |
Jun 06, 2012 | 15.04 | 15.26 | 15.03 | 15.26 | 4,297,317 | +0.32(+2.13%) |
Jun 05, 2012 | 14.83 | 14.97 | 14.82 | 14.95 | 2,273,261 | +0.06(+0.42%) |
Jun 04, 2012 | 14.85 | 14.91 | 14.74 | 14.88 | 2,632,146 | +0.04(+0.27%) |
Jun 01, 2012 | 14.96 | 15.01 | 14.84 | 14.84 | 2,809,552 | -0.36(-2.39%) |
May 31, 2012 | 15.27 | 15.30 | 15.09 | 15.21 | 2,801,647 | -0.06(-0.36%) |
May 30, 2012 | 15.32 | 15.34 | 15.23 | 15.26 | 2,386,374 | -0.19(-1.24%) |
May 29, 2012 | 15.42 | 15.50 | 15.36 | 15.45 | 2,701,294 | +0.17(+1.09%) |
May 25, 2012 | 15.35 | 15.37 | 15.25 | 15.29 | 1,451,897 | -0.07(-0.47%) |
May 24, 2012 | 15.39 | 15.40 | 15.24 | 15.36 | 4,168,683 | +0.03(+0.17%) |
May 23, 2012 | 15.20 | 15.36 | 15.08 | 15.33 | 2,502,069 | +0.03(+0.21%) |
May 22, 2012 | 15.34 | 15.42 | 15.21 | 15.30 | 1,992,756 | +0.01(+0.06%) |
May 21, 2012 | 15.02 | 15.30 | 15.02 | 15.29 | 4,161,509 | +0.30(+1.99%) |
May 18, 2012 | 15.19 | 15.22 | 14.97 | 15.00 | 2,929,511 | -0.12(-0.81%) |
May 17, 2012 | 15.37 | 15.39 | 15.12 | 15.12 | 3,360,997 | -0.25(-1.62%) |
May 16, 2012 | 15.48 | 15.52 | 15.35 | 15.37 | 17,410,976 | -0.05(-0.32%) |
May 15, 2012 | 15.47 | 15.57 | 15.39 | 15.42 | 4,684,988 | -0.06(-0.37%) |
May 14, 2012 | 15.48 | 15.57 | 15.44 | 15.47 | 3,296,297 | -0.15(-0.94%) |
May 11, 2012 | 15.56 | 15.75 | 15.56 | 15.62 | 2,225,205 | -0.01(-0.07%) |
May 10, 2012 | 15.72 | 15.73 | 15.60 | 15.63 | 1,192,873 | +0.03(+0.16%) |
May 09, 2012 | 15.54 | 15.72 | 15.49 | 15.61 | 4,089,549 | -0.10(-0.66%) |
May 08, 2012 | 15.68 | 15.73 | 15.50 | 15.71 | 1,686,422 | -0.06(-0.40%) |
May 07, 2012 | 15.71 | 15.82 | 15.70 | 15.77 | 1,224,218 | +0.00(+0.00%) |
May 04, 2012 | 15.96 | 15.96 | 15.76 | 15.77 | 1,481,063 | -0.26(-1.62%) |
May 03, 2012 | 16.16 | 16.17 | 16.01 | 16.03 | 2,143,911 | -0.12(-0.71%) |
May 02, 2012 | 16.07 | 16.16 | 16.04 | 16.15 | 1,666,445 | +0.00(+0.03%) |
May 01, 2012 | 16.08 | 16.26 | 16.05 | 16.14 | 2,856,446 | +0.06(+0.37%) |
Apr 30, 2012 | 16.12 | 16.13 | 16.05 | 16.08 | 1,821,831 | -0.07(-0.42%) |
Apr 27, 2012 | 16.16 | 16.20 | 16.09 | 16.15 | 922,827 | +0.05(+0.29%) |
Apr 26, 2012 | 15.98 | 16.12 | 15.98 | 16.11 | 2,249,620 | +0.10(+0.61%) |
Apr 25, 2012 | 15.91 | 16.01 | 15.91 | 16.01 | 2,072,289 | +0.28(+1.79%) |
Apr 24, 2012 | 15.71 | 15.77 | 15.67 | 15.73 | 2,884,979 | +0.02(+0.14%) |
Apr 23, 2012 | 15.69 | 15.72 | 15.62 | 15.70 | 2,187,431 | -0.13(-0.82%) |
Apr 20, 2012 | 15.89 | 15.95 | 15.83 | 15.83 | 1,517,554 | +0.02(+0.14%) |
Apr 19, 2012 | 15.93 | 15.99 | 15.75 | 15.81 | 2,422,082 | -0.12(-0.78%) |
Apr 18, 2012 | 15.93 | 16.00 | 15.92 | 15.94 | 2,367,377 | -0.05(-0.31%) |
Apr 17, 2012 | 15.82 | 16.01 | 15.80 | 15.99 | 6,944,744 | +0.26(+1.67%) |
Apr 16, 2012 | 15.87 | 15.87 | 15.71 | 15.72 | 2,083,339 | -0.07(-0.46%) |
Apr 13, 2012 | 15.92 | 15.93 | 15.79 | 15.80 | 1,754,572 | -0.16(-1.02%) |
Apr 12, 2012 | 15.79 | 15.97 | 15.78 | 15.96 | 2,707,002 | +0.19(+1.18%) |
Apr 11, 2012 | 15.84 | 15.85 | 15.76 | 15.77 | 3,560,691 | +0.08(+0.53%) |
Apr 10, 2012 | 15.90 | 15.93 | 15.66 | 15.69 | 7,567,104 | -0.25(-1.54%) |
Apr 09, 2012 | 15.89 | 15.99 | 15.88 | 15.93 | 1,474,648 | -0.15(-0.93%) |
Apr 05, 2012 | 16.01 | 16.10 | 16.00 | 16.08 | 1,177,910 | +0.03(+0.20%) |
Apr 04, 2012 | 16.07 | 16.10 | 15.99 | 16.05 | 3,457,643 | -0.14(-0.88%) |
Apr 03, 2012 | 16.21 | 16.25 | 16.11 | 16.19 | 4,121,171 | -0.03(-0.17%) |
Apr 02, 2012 | 16.09 | 16.26 | 16.06 | 16.22 | 5,419,257 | +0.14(+0.86%) |
Mar 30, 2012 | 16.12 | 16.12 | 16.03 | 16.08 | 1,084,868 | +0.05(+0.29%) |
Mar 29, 2012 | 15.95 | 16.06 | 15.93 | 16.04 | 2,092,851 | -0.01(-0.08%) |
Mar 28, 2012 | 16.13 | 16.15 | 15.96 | 16.05 | 3,458,637 | -0.08(-0.48%) |
Mar 27, 2012 | 16.16 | 16.18 | 16.11 | 16.13 | 2,003,333 | -0.01(-0.08%) |
Mar 26, 2012 | 16.03 | 16.14 | 16.01 | 16.14 | 2,128,063 | +0.22(+1.36%) |
Mar 23, 2012 | 15.92 | 15.94 | 15.82 | 15.92 | 2,359,246 | +0.03(+0.17%) |
Mar 22, 2012 | 15.87 | 15.92 | 15.84 | 15.89 | 3,662,849 | -0.08(-0.52%) |
Mar 21, 2012 | 15.99 | 16.03 | 15.96 | 15.98 | 2,667,107 | -0.02(-0.12%) |
Mar 20, 2012 | 15.97 | 16.01 | 15.93 | 16.00 | 2,164,772 | -0.06(-0.36%) |
Mar 19, 2012 | 15.97 | 16.08 | 15.97 | 16.05 | 2,895,733 | +0.08(+0.48%) |
Mar 16, 2012 | 15.98 | 15.99 | 15.95 | 15.98 | 1,156,219 | +0.02(+0.15%) |
Mar 15, 2012 | 15.92 | 15.97 | 15.88 | 15.95 | 1,834,103 | +0.05(+0.32%) |
Mar 14, 2012 | 15.91 | 15.95 | 15.85 | 15.90 | 2,871,118 | +0.01(+0.05%) |
Mar 13, 2012 | 15.74 | 15.90 | 15.71 | 15.89 | 2,925,577 | +0.23(+1.48%) |
Mar 12, 2012 | 15.65 | 15.68 | 15.62 | 15.66 | 2,391,785 | +0.02(+0.14%) |
Mar 09, 2012 | 15.64 | 15.68 | 15.62 | 15.64 | 3,223,933 | +0.04(+0.29%) |
Mar 08, 2012 | 15.54 | 15.64 | 15.52 | 15.60 | 1,576,130 | +0.14(+0.92%) |
Mar 07, 2012 | 15.41 | 15.48 | 15.39 | 15.45 | 1,464,093 | +0.08(+0.54%) |
Mar 06, 2012 | 15.41 | 15.42 | 15.33 | 15.37 | 2,473,710 | -0.20(-1.30%) |
Mar 05, 2012 | 15.60 | 15.63 | 15.51 | 15.57 | 2,270,507 | -0.06(-0.37%) |
Mar 02, 2012 | 15.64 | 15.66 | 15.59 | 15.63 | 1,667,968 | -0.03(-0.18%) |