Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.42 | 16.43 | 16.28 | 16.35 | 497,239 | -0.11(-0.69%) |
Sep 27, 2012 | 16.65 | 16.71 | 16.43 | 16.47 | 678,934 | -0.11(-0.69%) |
Sep 26, 2012 | 16.49 | 16.68 | 16.49 | 16.58 | 442,987 | +0.09(+0.54%) |
Sep 25, 2012 | 16.56 | 16.67 | 16.47 | 16.49 | 589,507 | -0.04(-0.27%) |
Sep 24, 2012 | 16.39 | 16.56 | 16.39 | 16.54 | 649,303 | +0.14(+0.85%) |
Sep 21, 2012 | 16.40 | 16.49 | 16.33 | 16.40 | 871,128 | +0.11(+0.66%) |
Sep 20, 2012 | 16.12 | 16.35 | 16.12 | 16.29 | 457,563 | +0.11(+0.71%) |
Sep 19, 2012 | 16.07 | 16.18 | 16.04 | 16.17 | 648,745 | +0.13(+0.83%) |
Sep 18, 2012 | 15.94 | 16.10 | 15.93 | 16.04 | 585,098 | +0.06(+0.40%) |
Sep 17, 2012 | 16.14 | 16.19 | 15.95 | 15.98 | 712,323 | -0.17(-1.06%) |
Sep 14, 2012 | 16.16 | 16.23 | 16.09 | 16.15 | 585,840 | +0.03(+0.20%) |
Sep 13, 2012 | 16.04 | 16.12 | 16.02 | 16.12 | 856,202 | +0.08(+0.48%) |
Sep 12, 2012 | 16.16 | 16.22 | 16.00 | 16.04 | 330,213 | -0.12(-0.75%) |
Sep 11, 2012 | 16.23 | 16.34 | 16.14 | 16.16 | 349,734 | -0.08(-0.47%) |
Sep 10, 2012 | 16.28 | 16.37 | 16.24 | 16.24 | 404,395 | -0.06(-0.35%) |
Sep 07, 2012 | 16.42 | 16.45 | 16.25 | 16.30 | 275,690 | -0.04(-0.27%) |
Sep 06, 2012 | 16.23 | 16.38 | 16.22 | 16.34 | 463,137 | +0.11(+0.71%) |
Sep 05, 2012 | 16.31 | 16.31 | 16.17 | 16.23 | 385,576 | -0.03(-0.16%) |
Sep 04, 2012 | 16.21 | 16.30 | 16.07 | 16.25 | 377,639 | +0.11(+0.71%) |
Aug 31, 2012 | 16.22 | 16.23 | 16.03 | 16.14 | 445,103 | -0.03(-0.20%) |
Aug 30, 2012 | 16.17 | 16.23 | 16.12 | 16.17 | 196,956 | -0.05(-0.31%) |
Aug 29, 2012 | 16.17 | 16.30 | 16.13 | 16.22 | 291,944 | +0.04(+0.24%) |
Aug 27, 2012 | 16.25 | 16.25 | 16.16 | 16.18 | 255,994 | -0.01(-0.08%) |
Aug 24, 2012 | 16.12 | 16.26 | 16.10 | 16.19 | 237,310 | +0.02(+0.12%) |
Aug 23, 2012 | 16.33 | 16.33 | 16.12 | 16.17 | 396,295 | -0.17(-1.05%) |
Aug 22, 2012 | 16.44 | 16.52 | 16.35 | 16.35 | 257,025 | -0.10(-0.58%) |
Aug 21, 2012 | 16.59 | 16.67 | 16.37 | 16.44 | 701,140 | -0.08(-0.50%) |
Aug 20, 2012 | 16.56 | 16.59 | 16.51 | 16.52 | 611,130 | -0.04(-0.23%) |
Aug 17, 2012 | 16.51 | 16.58 | 16.49 | 16.56 | 404,939 | +0.04(+0.23%) |
Aug 16, 2012 | 16.52 | 16.56 | 16.48 | 16.52 | 516,462 | +0.01(+0.08%) |
Aug 15, 2012 | 16.59 | 16.68 | 16.50 | 16.51 | 391,921 | -0.11(-0.64%) |
Aug 14, 2012 | 16.70 | 16.71 | 16.59 | 16.62 | 436,250 | +0.00(+0.00%) |
Aug 13, 2012 | 16.74 | 16.78 | 16.57 | 16.62 | 312,500 | -0.10(-0.60%) |
Aug 10, 2012 | 16.73 | 16.76 | 16.61 | 16.72 | 258,562 | -0.03(-0.15%) |
Aug 09, 2012 | 16.62 | 16.83 | 16.60 | 16.74 | 445,860 | +0.08(+0.45%) |
Aug 08, 2012 | 16.65 | 16.76 | 16.56 | 16.67 | 482,297 | -0.06(-0.38%) |
Aug 07, 2012 | 17.44 | 17.45 | 16.70 | 16.73 | 884,464 | -0.72(-4.14%) |
Aug 06, 2012 | 17.52 | 17.62 | 17.43 | 17.45 | 359,425 | -0.01(-0.07%) |
Aug 03, 2012 | 17.32 | 17.56 | 17.32 | 17.47 | 283,281 | +0.29(+1.68%) |
Aug 02, 2012 | 17.11 | 17.20 | 17.06 | 17.18 | 279,414 | +0.04(+0.22%) |
Aug 01, 2012 | 17.44 | 17.61 | 17.13 | 17.14 | 542,421 | -0.25(-1.45%) |
Jul 31, 2012 | 17.47 | 17.55 | 17.38 | 17.39 | 418,753 | -0.11(-0.65%) |
Jul 30, 2012 | 17.45 | 17.57 | 17.37 | 17.50 | 262,663 | +0.06(+0.32%) |
Jul 27, 2012 | 17.27 | 17.56 | 17.21 | 17.45 | 364,626 | +0.24(+1.39%) |
Jul 26, 2012 | 17.25 | 17.31 | 17.10 | 17.21 | 257,549 | +0.14(+0.85%) |
Jul 25, 2012 | 17.00 | 17.10 | 16.87 | 17.06 | 277,190 | +0.16(+0.97%) |
Jul 24, 2012 | 17.15 | 17.27 | 16.81 | 16.90 | 254,821 | -0.19(-1.14%) |
Jul 23, 2012 | 17.12 | 17.23 | 17.09 | 17.10 | 323,900 | -0.24(-1.41%) |
Jul 20, 2012 | 17.17 | 17.49 | 17.15 | 17.34 | 410,492 | +0.08(+0.44%) |
Jul 19, 2012 | 17.28 | 17.42 | 17.08 | 17.27 | 318,924 | -0.03(-0.18%) |
Jul 18, 2012 | 17.21 | 17.32 | 17.11 | 17.30 | 183,647 | +0.09(+0.51%) |
Jul 17, 2012 | 17.18 | 17.32 | 17.08 | 17.21 | 206,337 | +0.05(+0.29%) |
Jul 16, 2012 | 17.21 | 17.25 | 17.10 | 17.16 | 230,584 | -0.05(-0.29%) |
Jul 13, 2012 | 17.08 | 17.25 | 17.08 | 17.21 | 283,275 | +0.17(+1.00%) |
Jul 12, 2012 | 16.96 | 17.11 | 16.91 | 17.04 | 408,726 | +0.01(+0.04%) |
Jul 11, 2012 | 17.03 | 17.10 | 16.94 | 17.03 | 310,110 | +0.01(+0.04%) |
Jul 10, 2012 | 16.99 | 17.13 | 16.97 | 17.03 | 486,128 | +0.10(+0.59%) |
Jul 09, 2012 | 16.94 | 16.97 | 16.83 | 16.93 | 559,254 | -0.01(-0.07%) |
Jul 06, 2012 | 16.72 | 16.98 | 16.72 | 16.94 | 314,761 | +0.11(+0.63%) |
Jul 05, 2012 | 16.95 | 17.02 | 16.82 | 16.83 | 328,546 | -0.11(-0.63%) |
Jul 03, 2012 | 16.98 | 17.00 | 16.89 | 16.94 | 314,192 | +0.01(+0.04%) |
Jul 02, 2012 | 16.83 | 16.98 | 16.71 | 16.93 | 791,989 | +0.16(+0.94%) |
Jun 29, 2012 | 17.01 | 17.01 | 16.73 | 16.78 | 422,479 | -0.03(-0.19%) |
Jun 28, 2012 | 16.50 | 16.81 | 16.43 | 16.81 | 428,732 | +0.22(+1.33%) |
Jun 27, 2012 | 16.49 | 16.66 | 16.47 | 16.59 | 408,436 | +0.19(+1.15%) |
Jun 26, 2012 | 16.37 | 16.50 | 16.32 | 16.40 | 302,755 | +0.03(+0.19%) |
Jun 25, 2012 | 16.31 | 16.44 | 16.29 | 16.37 | 197,761 | -0.11(-0.69%) |
Jun 22, 2012 | 16.41 | 16.53 | 16.35 | 16.48 | 644,857 | +0.16(+0.96%) |
Jun 21, 2012 | 16.47 | 16.57 | 16.27 | 16.32 | 285,852 | -0.17(-1.03%) |
Jun 20, 2012 | 16.59 | 16.63 | 16.47 | 16.49 | 209,897 | -0.12(-0.72%) |
Jun 19, 2012 | 16.61 | 16.71 | 16.50 | 16.61 | 454,775 | +0.08(+0.46%) |
Jun 18, 2012 | 16.49 | 16.59 | 16.49 | 16.54 | 340,061 | -0.01(-0.08%) |
Jun 15, 2012 | 16.52 | 16.64 | 16.45 | 16.55 | 466,406 | +0.06(+0.34%) |
Jun 14, 2012 | 16.44 | 16.51 | 16.37 | 16.49 | 268,888 | +0.09(+0.57%) |
Jun 13, 2012 | 16.32 | 16.49 | 16.27 | 16.40 | 362,678 | +0.01(+0.08%) |
Jun 12, 2012 | 16.45 | 16.46 | 16.24 | 16.39 | 307,250 | -0.02(-0.12%) |
Jun 11, 2012 | 16.54 | 16.69 | 16.39 | 16.40 | 536,667 | -0.03(-0.15%) |
Jun 08, 2012 | 16.27 | 16.44 | 16.23 | 16.43 | 250,608 | +0.11(+0.69%) |
Jun 07, 2012 | 16.49 | 16.49 | 16.29 | 16.32 | 490,235 | -0.02(-0.12%) |
Jun 06, 2012 | 16.23 | 16.34 | 16.12 | 16.34 | 465,571 | +0.18(+1.09%) |
Jun 05, 2012 | 15.96 | 16.17 | 15.93 | 16.16 | 280,797 | +0.13(+0.78%) |
Jun 04, 2012 | 15.99 | 16.10 | 15.96 | 16.03 | 287,478 | +0.08(+0.47%) |
Jun 01, 2012 | 15.80 | 16.02 | 15.80 | 15.96 | 409,001 | -0.01(-0.04%) |
May 31, 2012 | 15.90 | 16.05 | 15.82 | 15.96 | 473,408 | +0.10(+0.63%) |
May 30, 2012 | 15.96 | 16.12 | 15.86 | 15.86 | 416,023 | -0.19(-1.17%) |
May 29, 2012 | 16.07 | 16.07 | 15.94 | 16.05 | 199,202 | +0.06(+0.39%) |
May 25, 2012 | 15.98 | 16.07 | 15.95 | 15.99 | 260,012 | -0.03(-0.16%) |
May 24, 2012 | 15.80 | 16.02 | 15.76 | 16.02 | 405,905 | +0.26(+1.68%) |
May 23, 2012 | 15.75 | 15.85 | 15.68 | 15.75 | 452,435 | -0.06(-0.40%) |
May 22, 2012 | 15.83 | 15.90 | 15.76 | 15.81 | 483,044 | +0.04(+0.28%) |
May 21, 2012 | 15.84 | 15.85 | 15.68 | 15.77 | 624,915 | -0.04(-0.28%) |
May 18, 2012 | 15.85 | 16.01 | 15.78 | 15.81 | 439,466 | -0.09(-0.55%) |
May 17, 2012 | 16.02 | 16.04 | 15.88 | 15.90 | 528,940 | -0.11(-0.66%) |
May 16, 2012 | 15.79 | 16.01 | 15.78 | 16.01 | 544,551 | +0.23(+1.46%) |
May 15, 2012 | 15.93 | 15.93 | 15.75 | 15.78 | 500,999 | -0.07(-0.47%) |
May 14, 2012 | 15.93 | 16.02 | 15.84 | 15.85 | 558,245 | -0.16(-0.97%) |
May 11, 2012 | 16.00 | 16.09 | 15.95 | 16.01 | 428,396 | -0.07(-0.42%) |
May 10, 2012 | 15.99 | 16.11 | 15.93 | 16.07 | 294,917 | +0.17(+1.05%) |
May 09, 2012 | 15.89 | 16.04 | 15.87 | 15.91 | 709,124 | -0.11(-0.66%) |
May 08, 2012 | 15.81 | 16.04 | 15.81 | 16.01 | 348,276 | +0.15(+0.94%) |
May 07, 2012 | 15.84 | 15.86 | 15.68 | 15.86 | 521,104 | -0.01(-0.04%) |
May 04, 2012 | 15.90 | 15.95 | 15.79 | 15.87 | 597,705 | -0.08(-0.51%) |
May 03, 2012 | 16.14 | 16.15 | 15.94 | 15.95 | 406,409 | -0.20(-1.23%) |
May 02, 2012 | 16.24 | 16.42 | 16.09 | 16.15 | 716,642 | -0.22(-1.33%) |
May 01, 2012 | 16.49 | 16.58 | 16.35 | 16.37 | 750,503 | -0.06(-0.34%) |
Apr 30, 2012 | 16.44 | 16.48 | 16.35 | 16.42 | 401,257 | -0.01(-0.04%) |
Apr 27, 2012 | 16.45 | 16.46 | 16.33 | 16.43 | 469,145 | +0.05(+0.30%) |
Apr 26, 2012 | 16.29 | 16.38 | 16.20 | 16.38 | 510,838 | +0.09(+0.53%) |
Apr 25, 2012 | 16.32 | 16.35 | 16.24 | 16.29 | 537,767 | +0.11(+0.65%) |
Apr 24, 2012 | 16.02 | 16.19 | 16.00 | 16.19 | 401,593 | +0.22(+1.40%) |
Apr 23, 2012 | 15.94 | 16.00 | 15.87 | 15.96 | 376,213 | -0.16(-0.96%) |
Apr 20, 2012 | 16.10 | 16.17 | 16.01 | 16.12 | 471,583 | +0.23(+1.45%) |
Apr 19, 2012 | 15.98 | 16.02 | 15.83 | 15.89 | 278,702 | -0.12(-0.74%) |
Apr 18, 2012 | 16.02 | 16.14 | 15.95 | 16.01 | 226,802 | -0.09(-0.54%) |
Apr 17, 2012 | 15.94 | 16.15 | 15.83 | 16.09 | 378,609 | +0.17(+1.09%) |
Apr 16, 2012 | 15.82 | 15.96 | 15.77 | 15.92 | 348,680 | +0.17(+1.10%) |
Apr 13, 2012 | 15.75 | 16.00 | 15.71 | 15.75 | 419,299 | -0.02(-0.12%) |
Apr 12, 2012 | 15.61 | 15.85 | 15.60 | 15.76 | 404,463 | +0.09(+0.55%) |
Apr 11, 2012 | 15.65 | 15.68 | 15.57 | 15.68 | 505,429 | +0.12(+0.80%) |
Apr 10, 2012 | 15.72 | 15.72 | 15.50 | 15.55 | 717,787 | -0.17(-1.07%) |
Apr 09, 2012 | 15.65 | 15.76 | 15.65 | 15.72 | 362,428 | -0.09(-0.59%) |
Apr 05, 2012 | 15.94 | 15.94 | 15.73 | 15.81 | 214,485 | -0.15(-0.93%) |
Apr 04, 2012 | 15.98 | 16.03 | 15.92 | 15.96 | 415,773 | -0.08(-0.50%) |
Apr 03, 2012 | 16.16 | 16.25 | 15.95 | 16.04 | 633,153 | -0.09(-0.54%) |
Apr 02, 2012 | 15.90 | 16.23 | 15.84 | 16.13 | 586,303 | +0.24(+1.52%) |
Mar 30, 2012 | 15.92 | 15.96 | 15.86 | 15.89 | 616,750 | +0.01(+0.04%) |
Mar 29, 2012 | 15.77 | 15.91 | 15.66 | 15.88 | 320,147 | +0.06(+0.35%) |
Mar 28, 2012 | 15.83 | 15.87 | 15.74 | 15.83 | 591,251 | +0.02(+0.16%) |
Mar 27, 2012 | 15.78 | 15.86 | 15.70 | 15.80 | 320,616 | +0.06(+0.39%) |
Mar 26, 2012 | 15.61 | 15.77 | 15.61 | 15.74 | 437,891 | +0.22(+1.40%) |
Mar 23, 2012 | 15.48 | 15.56 | 15.45 | 15.52 | 331,580 | +0.02(+0.16%) |
Mar 22, 2012 | 15.43 | 15.52 | 15.41 | 15.50 | 248,519 | -0.02(-0.12%) |
Mar 21, 2012 | 15.52 | 15.55 | 15.43 | 15.52 | 258,593 | +0.02(+0.12%) |
Mar 20, 2012 | 15.43 | 15.57 | 15.42 | 15.50 | 323,359 | -0.03(-0.20%) |
Mar 19, 2012 | 15.50 | 15.65 | 15.46 | 15.53 | 313,656 | +0.02(+0.16%) |
Mar 16, 2012 | 15.63 | 15.63 | 15.50 | 15.50 | 608,412 | -0.11(-0.68%) |
Mar 15, 2012 | 15.70 | 15.72 | 15.50 | 15.61 | 489,974 | -0.07(-0.48%) |
Mar 14, 2012 | 15.94 | 15.99 | 15.68 | 15.68 | 420,265 | -0.24(-1.52%) |
Mar 13, 2012 | 15.93 | 15.96 | 15.84 | 15.93 | 722,498 | +0.09(+0.59%) |
Mar 12, 2012 | 15.94 | 16.04 | 15.80 | 15.83 | 845,022 | -0.10(-0.62%) |
Mar 09, 2012 | 15.70 | 15.95 | 15.62 | 15.93 | 697,221 | +0.25(+1.58%) |
Mar 08, 2012 | 15.58 | 15.69 | 15.50 | 15.68 | 597,327 | +0.15(+0.96%) |
Mar 07, 2012 | 15.43 | 15.53 | 15.27 | 15.53 | 582,636 | +0.13(+0.85%) |
Mar 06, 2012 | 15.32 | 15.42 | 15.27 | 15.40 | 638,816 | -0.02(-0.12%) |
Mar 05, 2012 | 15.35 | 15.42 | 15.21 | 15.42 | 417,515 | +0.07(+0.45%) |
Mar 02, 2012 | 15.38 | 15.41 | 15.28 | 15.35 | 683,998 | -0.01(-0.08%) |
Mar 01, 2012 | 15.42 | 15.43 | 15.31 | 15.37 | 750,644 | +0.02(+0.16%) |
Feb 29, 2012 | 15.38 | 15.40 | 15.20 | 15.34 | 638,790 | +0.01(+0.04%) |
Feb 28, 2012 | 15.45 | 15.48 | 15.22 | 15.34 | 427,275 | -0.10(-0.64%) |
Feb 27, 2012 | 15.53 | 15.55 | 15.39 | 15.43 | 422,377 | -0.19(-1.19%) |
Feb 24, 2012 | 15.68 | 15.73 | 15.60 | 15.62 | 233,226 | -0.06(-0.36%) |
Feb 23, 2012 | 15.61 | 15.72 | 15.54 | 15.68 | 614,886 | +0.11(+0.68%) |
Feb 22, 2012 | 15.68 | 15.69 | 15.49 | 15.57 | 418,301 | -0.06(-0.40%) |
Feb 21, 2012 | 15.81 | 15.84 | 15.57 | 15.63 | 614,425 | -0.08(-0.51%) |
Feb 17, 2012 | 15.68 | 15.76 | 15.66 | 15.71 | 469,502 | +0.01(+0.08%) |
Feb 16, 2012 | 15.65 | 15.84 | 15.65 | 15.70 | 421,798 | +0.07(+0.47%) |
Feb 15, 2012 | 15.81 | 15.95 | 15.55 | 15.63 | 490,305 | -0.17(-1.09%) |
Feb 14, 2012 | 15.89 | 15.94 | 15.73 | 15.80 | 598,452 | -0.17(-1.08%) |
Feb 13, 2012 | 15.90 | 15.98 | 15.79 | 15.97 | 415,547 | +0.17(+1.09%) |
Feb 10, 2012 | 15.77 | 15.93 | 15.77 | 15.80 | 288,965 | -0.07(-0.43%) |
Feb 09, 2012 | 15.94 | 15.96 | 15.82 | 15.87 | 208,072 | -0.06(-0.39%) |
Feb 08, 2012 | 15.90 | 15.93 | 15.76 | 15.93 | 472,302 | +0.06(+0.39%) |
Feb 07, 2012 | 15.81 | 15.93 | 15.77 | 15.87 | 480,286 | -0.02(-0.12%) |
Feb 06, 2012 | 15.79 | 15.93 | 15.77 | 15.89 | 323,636 | +0.04(+0.27%) |
Feb 03, 2012 | 16.02 | 16.02 | 15.81 | 15.84 | 572,920 | -0.02(-0.12%) |
Feb 02, 2012 | 15.87 | 15.92 | 15.79 | 15.86 | 540,436 | +0.01(+0.04%) |
Feb 01, 2012 | 15.64 | 15.87 | 15.61 | 15.85 | 617,984 | +0.29(+1.89%) |
Jan 31, 2012 | 15.46 | 15.60 | 15.42 | 15.56 | 393,374 | +0.17(+1.08%) |
Jan 30, 2012 | 15.60 | 15.60 | 15.36 | 15.39 | 446,500 | -0.28(-1.80%) |
Jan 27, 2012 | 15.68 | 15.69 | 15.55 | 15.68 | 621,072 | -0.02(-0.16%) |
Jan 26, 2012 | 15.54 | 15.74 | 15.43 | 15.70 | 520,232 | +0.21(+1.35%) |
Jan 25, 2012 | 15.22 | 15.52 | 15.10 | 15.49 | 562,236 | +0.25(+1.65%) |
Jan 24, 2012 | 15.24 | 15.25 | 15.11 | 15.24 | 455,987 | -0.02(-0.16%) |
Jan 23, 2012 | 15.33 | 15.34 | 15.22 | 15.26 | 616,015 | -0.05(-0.32%) |
Jan 20, 2012 | 15.43 | 15.47 | 15.28 | 15.31 | 633,310 | -0.09(-0.60%) |
Jan 19, 2012 | 15.56 | 15.56 | 15.34 | 15.41 | 486,682 | -0.09(-0.56%) |
Jan 18, 2012 | 15.47 | 15.49 | 15.34 | 15.49 | 383,611 | +0.06(+0.36%) |
Jan 17, 2012 | 15.55 | 15.61 | 15.40 | 15.44 | 460,928 | +0.02(+0.16%) |
Jan 13, 2012 | 15.35 | 15.43 | 15.23 | 15.41 | 616,824 | -0.06(-0.36%) |
Jan 12, 2012 | 15.55 | 15.56 | 15.40 | 15.47 | 407,212 | -0.01(-0.08%) |
Jan 11, 2012 | 15.54 | 15.63 | 15.44 | 15.48 | 488,991 | -0.01(-0.04%) |
Jan 10, 2012 | 15.43 | 15.54 | 15.36 | 15.49 | 982,114 | +0.02(+0.16%) |
Jan 09, 2012 | 15.55 | 15.55 | 15.40 | 15.46 | 340,031 | -0.04(-0.28%) |
Jan 06, 2012 | 15.60 | 15.65 | 15.50 | 15.50 | 373,091 | -0.14(-0.86%) |
Jan 05, 2012 | 15.52 | 15.66 | 15.43 | 15.64 | 755,098 | +0.02(+0.16%) |
Jan 04, 2012 | 15.69 | 15.76 | 15.58 | 15.61 | 634,475 | -0.20(-1.24%) |
Dec 30, 2011 | 15.98 | 16.00 | 15.81 | 15.81 | 578,724 | -0.17(-1.08%) |
Dec 29, 2011 | 15.93 | 16.01 | 15.87 | 15.98 | 470,427 | +0.10(+0.62%) |
Dec 28, 2011 | 16.09 | 16.16 | 15.87 | 15.89 | 548,905 | -0.21(-1.30%) |
Dec 27, 2011 | 15.90 | 16.14 | 15.88 | 16.09 | 688,771 | +0.15(+0.96%) |
Dec 23, 2011 | 15.89 | 15.98 | 15.89 | 15.94 | 533,472 | +0.07(+0.43%) |
Dec 21, 2011 | 15.64 | 15.90 | 15.64 | 15.87 | 722,908 | +0.16(+1.02%) |
Dec 20, 2011 | 15.65 | 15.82 | 15.65 | 15.71 | 1,138,281 | +0.25(+1.63%) |
Dec 19, 2011 | 15.57 | 15.71 | 15.38 | 15.46 | 1,341,276 | +0.01(+0.08%) |
Dec 16, 2011 | 15.67 | 15.75 | 15.38 | 15.45 | 12,375,862 | -0.18(-1.18%) |
Dec 15, 2011 | 15.47 | 15.72 | 15.45 | 15.63 | 1,745,198 | +0.33(+2.17%) |
Dec 14, 2011 | 15.49 | 15.58 | 15.28 | 15.30 | 1,068,785 | -0.27(-1.73%) |
Dec 13, 2011 | 15.63 | 15.83 | 15.49 | 15.57 | 1,649,319 | +0.05(+0.32%) |
Dec 12, 2011 | 15.52 | 15.65 | 15.36 | 15.52 | 1,107,291 | -0.10(-0.63%) |
Dec 09, 2011 | 15.31 | 15.66 | 15.29 | 15.62 | 1,252,899 | +0.39(+2.58%) |
Dec 08, 2011 | 15.51 | 15.51 | 15.19 | 15.23 | 1,093,305 | -0.36(-2.29%) |
Dec 07, 2011 | 15.50 | 15.65 | 15.30 | 15.58 | 978,405 | +0.01(+0.04%) |
Dec 06, 2011 | 15.70 | 15.75 | 15.55 | 15.58 | 1,150,116 | -0.22(-1.40%) |
Dec 05, 2011 | 15.85 | 16.13 | 15.77 | 15.80 | 1,727,202 | +0.18(+1.14%) |
Dec 02, 2011 | 15.63 | 15.79 | 15.58 | 15.62 | 1,625,602 | +0.18(+1.19%) |
Dec 01, 2011 | 15.30 | 15.52 | 15.28 | 15.44 | 1,121,292 | +0.09(+0.56%) |
Nov 30, 2011 | 15.20 | 15.39 | 15.13 | 15.35 | 1,160,075 | +0.51(+3.43%) |
Nov 29, 2011 | 14.64 | 14.90 | 14.63 | 14.84 | 882,983 | +0.20(+1.36%) |
Nov 28, 2011 | 14.67 | 14.73 | 14.51 | 14.64 | 753,343 | +0.27(+1.90%) |
Nov 25, 2011 | 14.39 | 14.53 | 14.37 | 14.37 | 266,070 | -0.05(-0.34%) |
Nov 23, 2011 | 14.51 | 14.54 | 14.31 | 14.42 | 674,925 | -0.19(-1.33%) |
Nov 22, 2011 | 14.69 | 14.76 | 14.57 | 14.61 | 637,201 | -0.11(-0.74%) |
Nov 21, 2011 | 14.74 | 14.79 | 14.61 | 14.72 | 599,954 | -0.22(-1.46%) |
Nov 18, 2011 | 14.72 | 15.00 | 14.72 | 14.94 | 642,100 | +0.22(+1.48%) |
Nov 17, 2011 | 14.70 | 14.90 | 14.61 | 14.72 | 455,967 | +0.01(+0.04%) |
Nov 16, 2011 | 14.88 | 14.97 | 14.70 | 14.71 | 349,153 | -0.29(-1.94%) |
Nov 15, 2011 | 14.80 | 15.02 | 14.74 | 15.01 | 328,880 | +0.16(+1.06%) |
Nov 14, 2011 | 14.97 | 15.02 | 14.82 | 14.85 | 436,019 | -0.12(-0.81%) |
Nov 11, 2011 | 14.97 | 15.13 | 14.93 | 14.97 | 813,344 | +0.12(+0.78%) |
Nov 10, 2011 | 14.79 | 14.89 | 14.66 | 14.85 | 419,398 | +0.19(+1.28%) |
Nov 09, 2011 | 14.88 | 14.93 | 14.42 | 14.67 | 1,262,166 | -0.48(-3.17%) |
Nov 08, 2011 | 14.95 | 15.16 | 14.67 | 15.15 | 599,580 | +0.25(+1.67%) |
Nov 07, 2011 | 15.12 | 15.23 | 14.65 | 14.90 | 567,556 | -0.18(-1.21%) |
Nov 04, 2011 | 14.98 | 15.12 | 14.87 | 15.08 | 464,082 | -0.02(-0.16%) |
Nov 03, 2011 | 14.69 | 15.28 | 14.68 | 15.10 | 658,017 | +0.39(+2.68%) |
Nov 02, 2011 | 14.85 | 15.14 | 14.64 | 14.71 | 881,113 | -0.34(-2.26%) |
Nov 01, 2011 | 15.05 | 15.33 | 14.96 | 15.05 | 538,673 | -0.40(-2.59%) |
Oct 31, 2011 | 15.48 | 15.65 | 15.44 | 15.45 | 352,471 | -0.16(-1.01%) |
Oct 28, 2011 | 15.73 | 15.79 | 15.60 | 15.61 | 370,621 | -0.22(-1.38%) |
Oct 27, 2011 | 15.67 | 16.00 | 15.53 | 15.83 | 987,659 | +0.54(+3.53%) |
Oct 26, 2011 | 15.34 | 15.38 | 15.12 | 15.29 | 476,347 | +0.12(+0.76%) |
Oct 25, 2011 | 15.49 | 15.53 | 15.15 | 15.17 | 590,291 | -0.43(-2.76%) |
Oct 24, 2011 | 15.42 | 15.63 | 15.38 | 15.60 | 451,427 | +0.16(+1.02%) |
Oct 21, 2011 | 15.30 | 15.44 | 15.22 | 15.44 | 473,065 | +0.36(+2.42%) |
Oct 20, 2011 | 14.96 | 15.15 | 14.89 | 15.08 | 267,062 | +0.05(+0.36%) |
Oct 19, 2011 | 15.17 | 15.33 | 14.98 | 15.02 | 459,519 | -0.13(-0.88%) |
Oct 18, 2011 | 14.98 | 15.27 | 14.82 | 15.16 | 446,355 | +0.23(+1.54%) |
Oct 17, 2011 | 15.06 | 15.10 | 14.88 | 14.93 | 483,770 | -0.21(-1.40%) |
Oct 14, 2011 | 15.01 | 15.16 | 14.88 | 15.14 | 359,345 | +0.25(+1.67%) |
Oct 13, 2011 | 14.94 | 14.94 | 14.81 | 14.89 | 456,412 | -0.09(-0.61%) |
Oct 12, 2011 | 14.93 | 15.06 | 14.81 | 14.98 | 582,008 | +0.15(+1.02%) |
Oct 11, 2011 | 14.97 | 15.07 | 14.78 | 14.83 | 494,690 | -0.25(-1.65%) |
Oct 10, 2011 | 14.99 | 15.08 | 14.90 | 15.08 | 447,674 | +0.33(+2.26%) |
Oct 07, 2011 | 15.04 | 15.05 | 14.71 | 14.74 | 573,336 | -0.25(-1.70%) |
Oct 06, 2011 | 14.82 | 15.01 | 14.75 | 15.00 | 652,775 | +0.36(+2.45%) |
Oct 05, 2011 | 14.59 | 14.68 | 14.36 | 14.64 | 951,323 | +0.12(+0.84%) |
Oct 04, 2011 | 14.23 | 14.53 | 14.05 | 14.52 | 1,175,793 | +0.17(+1.18%) |