Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 17.48 | 17.63 | 17.46 | 17.60 | 1,382,840 | +0.04(+0.23%) |
Nov 29, 2012 | 17.35 | 17.57 | 17.31 | 17.56 | 1,317,385 | +0.20(+1.18%) |
Nov 28, 2012 | 17.31 | 17.37 | 17.16 | 17.35 | 862,982 | +0.05(+0.28%) |
Nov 27, 2012 | 17.47 | 17.48 | 17.31 | 17.31 | 1,546,717 | -0.14(-0.79%) |
Nov 26, 2012 | 17.41 | 17.49 | 17.35 | 17.44 | 1,199,207 | +0.00(+0.00%) |
Nov 23, 2012 | 17.23 | 17.45 | 17.23 | 17.44 | 672,542 | +0.23(+1.34%) |
Nov 21, 2012 | 17.19 | 17.24 | 17.12 | 17.21 | 1,150,832 | +0.03(+0.18%) |
Nov 20, 2012 | 17.05 | 17.19 | 16.95 | 17.18 | 2,013,487 | +0.11(+0.62%) |
Nov 19, 2012 | 16.84 | 17.07 | 16.79 | 17.07 | 1,435,888 | +0.36(+2.12%) |
Nov 16, 2012 | 16.56 | 16.73 | 16.39 | 16.72 | 829,860 | +0.14(+0.86%) |
Nov 15, 2012 | 16.57 | 16.64 | 16.48 | 16.58 | 960,434 | -0.01(-0.08%) |
Nov 14, 2012 | 16.83 | 16.91 | 16.55 | 16.59 | 930,915 | -0.24(-1.45%) |
Nov 13, 2012 | 16.90 | 17.10 | 16.84 | 16.84 | 1,104,014 | -0.14(-0.81%) |
Nov 12, 2012 | 17.09 | 17.19 | 16.96 | 16.97 | 832,228 | -0.12(-0.73%) |
Nov 09, 2012 | 16.92 | 17.24 | 16.88 | 17.10 | 1,486,500 | +0.10(+0.60%) |
Nov 08, 2012 | 16.92 | 17.07 | 16.88 | 16.99 | 1,323,466 | +0.11(+0.63%) |
Nov 07, 2012 | 17.09 | 17.15 | 16.88 | 16.89 | 1,902,196 | -0.39(-2.26%) |
Nov 06, 2012 | 17.13 | 17.45 | 17.09 | 17.28 | 1,266,451 | +0.16(+0.93%) |
Nov 05, 2012 | 17.09 | 17.18 | 16.93 | 17.12 | 1,023,030 | +0.00(+0.00%) |
Nov 02, 2012 | 17.35 | 17.44 | 17.02 | 17.12 | 1,526,376 | -0.23(-1.31%) |
Nov 01, 2012 | 17.26 | 17.53 | 17.07 | 17.35 | 2,099,821 | +0.12(+0.72%) |
Oct 31, 2012 | 17.27 | 17.31 | 16.95 | 17.22 | 1,937,830 | +0.04(+0.26%) |
Oct 26, 2012 | 17.17 | 17.18 | 17.18 | 17.18 | 3,213,728 | +0.10(+0.60%) |
Oct 25, 2012 | 17.19 | 17.26 | 17.03 | 17.07 | 1,093,641 | +0.00(+0.03%) |
Oct 24, 2012 | 17.13 | 17.24 | 17.04 | 17.07 | 1,074,445 | -0.00(-0.03%) |
Oct 23, 2012 | 17.15 | 17.21 | 16.98 | 17.07 | 2,873,067 | -0.24(-1.36%) |
Oct 19, 2012 | 17.47 | 17.49 | 17.26 | 17.31 | 1,006,581 | -0.19(-1.07%) |
Oct 18, 2012 | 17.29 | 17.52 | 17.28 | 17.50 | 1,211,652 | +0.24(+1.36%) |
Oct 17, 2012 | 17.19 | 17.29 | 17.10 | 17.26 | 779,090 | +0.13(+0.78%) |
Oct 16, 2012 | 17.01 | 17.15 | 17.01 | 17.13 | 932,533 | +0.15(+0.86%) |
Oct 15, 2012 | 16.89 | 17.00 | 16.88 | 16.98 | 872,460 | +0.15(+0.90%) |
Oct 12, 2012 | 16.87 | 16.93 | 16.73 | 16.83 | 836,412 | -0.08(-0.50%) |
Oct 11, 2012 | 16.86 | 16.97 | 16.76 | 16.91 | 739,527 | +0.25(+1.49%) |
Oct 10, 2012 | 16.71 | 16.82 | 16.65 | 16.67 | 1,094,492 | -0.02(-0.11%) |
Oct 09, 2012 | 16.91 | 16.98 | 16.68 | 16.68 | 991,861 | -0.23(-1.35%) |
Oct 08, 2012 | 16.89 | 17.02 | 16.78 | 16.91 | 764,748 | -0.03(-0.16%) |
Oct 05, 2012 | 16.91 | 17.03 | 16.85 | 16.94 | 730,328 | +0.12(+0.71%) |
Oct 04, 2012 | 16.65 | 16.84 | 16.63 | 16.82 | 884,003 | +0.23(+1.38%) |
Oct 03, 2012 | 16.67 | 16.68 | 16.54 | 16.59 | 1,427,746 | -0.04(-0.26%) |
Oct 02, 2012 | 16.59 | 16.68 | 16.57 | 16.64 | 1,647,131 | +0.11(+0.69%) |
Oct 01, 2012 | 16.71 | 16.80 | 16.47 | 16.52 | 1,575,505 | -0.13(-0.77%) |
Sep 28, 2012 | 16.53 | 16.79 | 16.18 | 16.65 | 1,654,222 | +0.15(+0.90%) |
Sep 27, 2012 | 16.47 | 16.57 | 16.31 | 16.50 | 1,156,820 | +0.10(+0.59%) |
Sep 26, 2012 | 16.53 | 16.60 | 16.39 | 16.40 | 962,549 | -0.09(-0.56%) |
Sep 25, 2012 | 16.80 | 16.89 | 16.49 | 16.50 | 1,181,948 | -0.25(-1.50%) |
Sep 24, 2012 | 16.71 | 16.88 | 16.69 | 16.75 | 929,664 | -0.04(-0.24%) |
Sep 21, 2012 | 16.86 | 16.92 | 16.76 | 16.79 | 2,376,583 | -0.01(-0.08%) |
Sep 20, 2012 | 16.74 | 16.86 | 16.70 | 16.80 | 836,435 | +0.01(+0.08%) |
Sep 19, 2012 | 16.87 | 16.89 | 16.75 | 16.79 | 675,764 | -0.03(-0.16%) |
Sep 18, 2012 | 16.94 | 16.97 | 16.81 | 16.81 | 2,152,816 | -0.14(-0.85%) |
Sep 17, 2012 | 17.05 | 17.17 | 16.95 | 16.96 | 636,844 | -0.18(-1.03%) |
Sep 14, 2012 | 17.07 | 17.18 | 17.05 | 17.13 | 630,260 | +0.07(+0.44%) |
Sep 13, 2012 | 16.79 | 17.06 | 16.76 | 17.06 | 743,968 | +0.19(+1.12%) |
Sep 12, 2012 | 16.85 | 16.88 | 16.77 | 16.87 | 739,081 | +0.08(+0.47%) |
Sep 11, 2012 | 16.78 | 16.94 | 16.69 | 16.79 | 914,446 | +0.00(+0.00%) |
Sep 10, 2012 | 16.82 | 16.84 | 16.76 | 16.79 | 952,667 | -0.05(-0.29%) |
Sep 07, 2012 | 16.87 | 16.89 | 16.78 | 16.84 | 570,497 | +0.03(+0.18%) |
Sep 06, 2012 | 16.76 | 16.90 | 16.76 | 16.81 | 1,652,869 | +0.13(+0.79%) |
Sep 05, 2012 | 16.80 | 16.91 | 16.63 | 16.68 | 2,183,987 | -0.09(-0.55%) |
Sep 04, 2012 | 16.47 | 16.82 | 16.47 | 16.77 | 1,124,336 | +0.27(+1.62%) |
Aug 31, 2012 | 16.39 | 16.56 | 16.35 | 16.50 | 850,132 | +0.15(+0.91%) |
Aug 30, 2012 | 16.26 | 16.40 | 16.18 | 16.35 | 962,426 | +0.04(+0.22%) |
Aug 29, 2012 | 16.43 | 16.43 | 16.27 | 16.32 | 717,817 | -0.18(-1.09%) |
Aug 27, 2012 | 16.48 | 16.58 | 16.41 | 16.50 | 651,538 | +0.03(+0.16%) |
Aug 24, 2012 | 16.37 | 16.57 | 16.35 | 16.47 | 665,971 | +0.05(+0.32%) |
Aug 23, 2012 | 16.47 | 16.53 | 16.38 | 16.42 | 724,928 | -0.09(-0.53%) |
Aug 22, 2012 | 16.60 | 16.62 | 16.46 | 16.50 | 764,611 | -0.11(-0.66%) |
Aug 21, 2012 | 16.61 | 16.75 | 16.57 | 16.61 | 962,290 | +0.02(+0.11%) |
Aug 20, 2012 | 16.38 | 16.64 | 16.37 | 16.60 | 994,531 | +0.19(+1.15%) |
Aug 17, 2012 | 16.35 | 16.45 | 16.31 | 16.41 | 1,403,525 | +0.06(+0.38%) |
Aug 16, 2012 | 16.40 | 16.44 | 16.32 | 16.35 | 1,004,700 | -0.04(-0.21%) |
Aug 15, 2012 | 16.39 | 16.50 | 16.37 | 16.38 | 752,746 | +0.01(+0.05%) |
Aug 14, 2012 | 16.50 | 16.56 | 16.34 | 16.37 | 1,215,049 | -0.06(-0.37%) |
Aug 13, 2012 | 16.45 | 16.49 | 16.34 | 16.43 | 1,030,089 | -0.07(-0.40%) |
Aug 10, 2012 | 16.42 | 16.52 | 16.34 | 16.50 | 808,462 | +0.03(+0.19%) |
Aug 09, 2012 | 16.39 | 16.59 | 16.32 | 16.47 | 772,629 | +0.08(+0.51%) |
Aug 08, 2012 | 16.25 | 16.44 | 16.17 | 16.39 | 964,052 | +0.09(+0.54%) |
Aug 07, 2012 | 16.38 | 16.44 | 16.26 | 16.30 | 1,473,851 | -0.03(-0.16%) |
Aug 06, 2012 | 16.21 | 16.40 | 16.13 | 16.32 | 937,654 | +0.14(+0.90%) |
Aug 03, 2012 | 16.25 | 16.33 | 16.11 | 16.18 | 1,621,343 | +0.11(+0.68%) |
Aug 02, 2012 | 16.28 | 16.33 | 16.00 | 16.07 | 1,557,790 | -0.33(-2.01%) |
Aug 01, 2012 | 16.64 | 16.64 | 16.26 | 16.40 | 1,511,787 | -0.17(-1.01%) |
Jul 31, 2012 | 16.37 | 17.14 | 16.37 | 16.57 | 2,443,123 | -0.09(-0.53%) |
Jul 30, 2012 | 16.39 | 16.71 | 16.36 | 16.65 | 1,701,612 | +0.26(+1.58%) |
Jul 27, 2012 | 16.33 | 16.55 | 16.25 | 16.39 | 1,240,816 | +0.18(+1.08%) |
Jul 26, 2012 | 16.53 | 16.58 | 16.15 | 16.22 | 1,114,128 | -0.16(-0.97%) |
Jul 25, 2012 | 16.22 | 16.56 | 16.22 | 16.38 | 1,856,481 | +0.17(+1.06%) |
Jul 24, 2012 | 16.23 | 16.24 | 16.06 | 16.21 | 1,856,713 | -0.03(-0.19%) |
Jul 23, 2012 | 16.05 | 16.27 | 15.94 | 16.24 | 1,115,760 | +0.04(+0.27%) |
Jul 20, 2012 | 16.36 | 16.40 | 16.18 | 16.19 | 904,009 | -0.23(-1.42%) |
Jul 19, 2012 | 16.60 | 16.60 | 16.40 | 16.42 | 693,336 | -0.18(-1.08%) |
Jul 18, 2012 | 16.52 | 16.64 | 16.52 | 16.60 | 579,988 | +0.02(+0.11%) |
Jul 17, 2012 | 16.57 | 16.60 | 16.34 | 16.59 | 682,049 | +0.09(+0.53%) |
Jul 16, 2012 | 16.53 | 16.60 | 16.45 | 16.50 | 611,289 | -0.07(-0.42%) |
Jul 13, 2012 | 16.36 | 16.57 | 16.35 | 16.57 | 747,301 | +0.22(+1.32%) |
Jul 12, 2012 | 16.12 | 16.42 | 16.01 | 16.35 | 1,677,150 | +0.13(+0.79%) |
Jul 11, 2012 | 16.63 | 16.63 | 16.17 | 16.23 | 2,280,872 | -0.31(-1.89%) |
Jul 10, 2012 | 16.66 | 16.75 | 16.48 | 16.54 | 1,192,179 | -0.10(-0.60%) |
Jul 09, 2012 | 16.86 | 16.90 | 16.61 | 16.64 | 1,110,672 | -0.28(-1.65%) |
Jul 06, 2012 | 17.00 | 17.03 | 16.83 | 16.92 | 870,989 | -0.21(-1.24%) |
Jul 05, 2012 | 17.14 | 17.20 | 17.11 | 17.13 | 696,461 | -0.07(-0.41%) |
Jul 03, 2012 | 17.21 | 17.25 | 17.14 | 17.20 | 725,829 | +0.03(+0.20%) |
Jul 02, 2012 | 17.17 | 17.25 | 17.10 | 17.17 | 716,638 | +0.09(+0.54%) |
Jun 29, 2012 | 17.07 | 17.10 | 16.97 | 17.07 | 1,008,006 | +0.26(+1.55%) |
Jun 28, 2012 | 16.57 | 16.81 | 16.54 | 16.81 | 1,236,548 | +0.14(+0.84%) |
Jun 27, 2012 | 16.56 | 16.74 | 16.56 | 16.67 | 882,530 | +0.13(+0.76%) |
Jun 26, 2012 | 16.59 | 16.65 | 16.50 | 16.55 | 899,192 | +0.00(+0.03%) |
Jun 25, 2012 | 16.63 | 16.68 | 16.48 | 16.54 | 953,431 | -0.26(-1.53%) |
Jun 22, 2012 | 16.88 | 16.96 | 16.78 | 16.80 | 1,934,905 | +0.01(+0.08%) |
Jun 21, 2012 | 17.20 | 17.25 | 16.73 | 16.79 | 1,257,755 | -0.38(-2.21%) |
Jun 20, 2012 | 17.20 | 17.27 | 17.09 | 17.17 | 958,748 | -0.03(-0.20%) |
Jun 19, 2012 | 17.16 | 17.25 | 17.11 | 17.20 | 857,722 | +0.07(+0.38%) |
Jun 18, 2012 | 16.94 | 17.18 | 16.94 | 17.14 | 981,133 | +0.11(+0.67%) |
Jun 15, 2012 | 17.04 | 17.17 | 16.97 | 17.02 | 1,172,369 | +0.01(+0.05%) |
Jun 14, 2012 | 16.90 | 17.10 | 16.87 | 17.01 | 867,960 | +0.17(+0.98%) |
Jun 13, 2012 | 16.99 | 17.10 | 16.80 | 16.85 | 670,128 | -0.20(-1.20%) |
Jun 12, 2012 | 16.95 | 17.05 | 16.87 | 17.05 | 803,766 | +0.16(+0.95%) |
Jun 11, 2012 | 17.03 | 17.09 | 16.88 | 16.89 | 1,330,164 | -0.03(-0.18%) |
Jun 08, 2012 | 16.84 | 16.99 | 16.81 | 16.92 | 1,645,605 | -0.01(-0.08%) |
Jun 07, 2012 | 17.19 | 17.34 | 16.94 | 16.94 | 1,380,711 | -0.15(-0.87%) |
Jun 06, 2012 | 16.74 | 17.12 | 16.72 | 17.08 | 881,806 | +0.45(+2.69%) |
Jun 05, 2012 | 16.40 | 16.67 | 16.39 | 16.63 | 650,045 | +0.15(+0.92%) |
Jun 04, 2012 | 16.53 | 16.59 | 16.38 | 16.48 | 845,194 | -0.06(-0.34%) |
Jun 01, 2012 | 16.69 | 16.97 | 16.54 | 16.54 | 959,177 | -0.39(-2.29%) |
May 31, 2012 | 16.82 | 17.04 | 16.72 | 16.93 | 937,594 | +0.10(+0.59%) |
May 30, 2012 | 16.91 | 16.96 | 16.81 | 16.83 | 749,361 | -0.22(-1.28%) |
May 29, 2012 | 17.04 | 17.12 | 16.93 | 17.04 | 770,019 | +0.13(+0.75%) |
May 25, 2012 | 16.88 | 17.00 | 16.80 | 16.92 | 956,942 | +0.04(+0.23%) |
May 24, 2012 | 16.77 | 16.88 | 16.66 | 16.88 | 879,370 | +0.13(+0.78%) |
May 23, 2012 | 16.63 | 16.80 | 16.46 | 16.75 | 1,068,936 | -0.01(-0.08%) |
May 22, 2012 | 16.54 | 16.84 | 16.52 | 16.76 | 951,683 | +0.21(+1.29%) |
May 21, 2012 | 16.44 | 16.60 | 16.36 | 16.55 | 959,664 | +0.11(+0.66%) |
May 18, 2012 | 16.67 | 16.67 | 16.41 | 16.44 | 929,690 | -0.17(-1.00%) |
May 17, 2012 | 16.81 | 16.84 | 16.60 | 16.60 | 1,129,498 | -0.23(-1.37%) |
May 16, 2012 | 17.10 | 17.10 | 16.84 | 16.84 | 861,559 | -0.22(-1.28%) |
May 15, 2012 | 17.00 | 17.11 | 16.97 | 17.05 | 1,122,242 | +0.01(+0.08%) |
May 14, 2012 | 17.02 | 17.20 | 16.96 | 17.04 | 1,142,624 | -0.13(-0.74%) |
May 11, 2012 | 17.04 | 17.33 | 17.02 | 17.17 | 698,062 | +0.01(+0.05%) |
May 10, 2012 | 17.20 | 17.24 | 17.10 | 17.16 | 707,172 | +0.09(+0.51%) |
May 09, 2012 | 17.09 | 17.19 | 17.06 | 17.07 | 745,682 | -0.15(-0.88%) |
May 08, 2012 | 17.14 | 17.27 | 17.08 | 17.22 | 576,021 | +0.01(+0.08%) |
May 07, 2012 | 17.04 | 17.27 | 17.04 | 17.21 | 1,442,045 | -0.14(-0.83%) |
May 04, 2012 | 17.40 | 17.52 | 17.16 | 17.35 | 1,114,971 | -0.17(-0.94%) |
May 03, 2012 | 17.41 | 17.57 | 17.41 | 17.52 | 1,333,562 | +0.13(+0.78%) |
May 02, 2012 | 17.24 | 17.42 | 17.21 | 17.38 | 853,550 | +0.03(+0.15%) |
May 01, 2012 | 17.34 | 17.64 | 17.17 | 17.36 | 1,117,346 | +0.42(+2.47%) |
Apr 30, 2012 | 17.00 | 17.10 | 16.93 | 16.94 | 753,853 | -0.10(-0.61%) |
Apr 27, 2012 | 17.20 | 17.20 | 16.94 | 17.04 | 842,586 | -0.12(-0.68%) |
Apr 26, 2012 | 16.86 | 17.17 | 16.75 | 17.16 | 981,602 | +0.31(+1.83%) |
Apr 25, 2012 | 16.87 | 16.91 | 16.75 | 16.85 | 684,516 | +0.12(+0.73%) |
Apr 24, 2012 | 16.57 | 16.73 | 16.54 | 16.73 | 756,047 | +0.15(+0.89%) |
Apr 23, 2012 | 16.49 | 16.60 | 16.39 | 16.58 | 622,120 | -0.07(-0.42%) |
Apr 20, 2012 | 16.68 | 16.75 | 16.64 | 16.65 | 578,732 | +0.00(+0.03%) |
Apr 19, 2012 | 16.53 | 16.69 | 16.52 | 16.65 | 657,850 | +0.14(+0.87%) |
Apr 18, 2012 | 16.57 | 16.57 | 16.45 | 16.50 | 729,528 | -0.16(-0.97%) |
Apr 17, 2012 | 16.58 | 16.72 | 16.52 | 16.67 | 504,258 | +0.20(+1.24%) |
Apr 16, 2012 | 16.41 | 16.52 | 16.37 | 16.46 | 588,671 | +0.14(+0.85%) |
Apr 13, 2012 | 16.52 | 16.56 | 16.31 | 16.32 | 692,801 | -0.28(-1.70%) |
Apr 12, 2012 | 16.37 | 16.64 | 16.30 | 16.60 | 563,060 | +0.27(+1.62%) |
Apr 11, 2012 | 16.39 | 16.39 | 16.26 | 16.34 | 754,684 | +0.18(+1.13%) |
Apr 10, 2012 | 16.28 | 16.29 | 16.16 | 16.16 | 1,144,715 | -0.13(-0.79%) |
Apr 09, 2012 | 16.21 | 16.33 | 16.16 | 16.29 | 781,375 | -0.20(-1.23%) |
Apr 05, 2012 | 16.51 | 16.60 | 16.48 | 16.49 | 573,977 | -0.12(-0.70%) |
Apr 04, 2012 | 16.51 | 16.66 | 16.45 | 16.60 | 1,559,603 | -0.04(-0.23%) |
Apr 03, 2012 | 16.62 | 16.69 | 16.51 | 16.64 | 1,037,992 | +0.04(+0.26%) |
Apr 02, 2012 | 16.60 | 16.78 | 16.57 | 16.60 | 1,194,962 | -0.03(-0.21%) |
Mar 30, 2012 | 16.79 | 16.79 | 16.63 | 16.63 | 1,201,481 | -0.05(-0.28%) |
Mar 29, 2012 | 16.63 | 16.73 | 16.51 | 16.68 | 815,630 | -0.07(-0.44%) |
Mar 28, 2012 | 16.70 | 16.77 | 16.65 | 16.76 | 783,015 | +0.05(+0.31%) |
Mar 27, 2012 | 16.66 | 16.80 | 16.63 | 16.70 | 1,078,050 | +0.03(+0.16%) |
Mar 26, 2012 | 16.56 | 16.71 | 16.53 | 16.68 | 1,153,531 | +0.24(+1.47%) |
Mar 23, 2012 | 16.29 | 16.49 | 16.24 | 16.44 | 877,543 | +0.14(+0.87%) |
Mar 22, 2012 | 16.41 | 16.46 | 16.28 | 16.29 | 977,376 | -0.24(-1.46%) |
Mar 21, 2012 | 16.60 | 16.63 | 16.47 | 16.54 | 764,020 | -0.06(-0.36%) |
Mar 20, 2012 | 16.41 | 16.66 | 16.41 | 16.60 | 1,042,120 | +0.09(+0.52%) |
Mar 19, 2012 | 16.47 | 16.61 | 16.43 | 16.51 | 614,379 | +0.06(+0.39%) |
Mar 16, 2012 | 16.57 | 16.59 | 16.43 | 16.44 | 944,895 | -0.13(-0.81%) |
Mar 15, 2012 | 16.52 | 16.61 | 16.37 | 16.58 | 613,732 | +0.09(+0.58%) |
Mar 14, 2012 | 16.54 | 16.60 | 16.46 | 16.48 | 642,639 | -0.13(-0.80%) |
Mar 13, 2012 | 16.32 | 16.62 | 16.29 | 16.62 | 724,282 | +0.35(+2.17%) |
Mar 12, 2012 | 16.16 | 16.29 | 16.13 | 16.26 | 393,277 | +0.06(+0.37%) |
Mar 09, 2012 | 16.10 | 16.28 | 16.10 | 16.20 | 679,332 | +0.06(+0.35%) |
Mar 08, 2012 | 16.23 | 16.25 | 16.08 | 16.15 | 910,351 | -0.02(-0.11%) |
Mar 07, 2012 | 16.05 | 16.17 | 15.94 | 16.16 | 891,134 | +0.18(+1.13%) |
Mar 06, 2012 | 16.05 | 16.22 | 15.98 | 15.98 | 945,732 | -0.23(-1.44%) |
Mar 05, 2012 | 15.96 | 16.24 | 15.96 | 16.22 | 750,360 | +0.18(+1.13%) |
Mar 02, 2012 | 16.14 | 16.18 | 16.01 | 16.04 | 903,454 | -0.16(-0.98%) |
Mar 01, 2012 | 16.13 | 16.32 | 16.13 | 16.19 | 806,323 | +0.05(+0.29%) |
Feb 29, 2012 | 16.17 | 16.32 | 16.10 | 16.15 | 1,176,712 | -0.03(-0.16%) |
Feb 28, 2012 | 16.31 | 16.31 | 16.10 | 16.17 | 695,759 | -0.14(-0.85%) |
Feb 27, 2012 | 16.29 | 16.39 | 16.17 | 16.31 | 826,174 | -0.07(-0.45%) |
Feb 24, 2012 | 16.48 | 16.53 | 16.31 | 16.38 | 892,969 | -0.11(-0.68%) |
Feb 23, 2012 | 16.41 | 16.52 | 16.34 | 16.50 | 961,517 | +0.06(+0.37%) |
Feb 22, 2012 | 16.53 | 16.53 | 16.32 | 16.44 | 1,243,759 | -0.16(-0.99%) |
Feb 21, 2012 | 16.40 | 16.60 | 16.39 | 16.60 | 1,094,448 | +0.19(+1.16%) |
Feb 17, 2012 | 16.29 | 16.43 | 16.29 | 16.41 | 697,443 | +0.17(+1.06%) |
Feb 16, 2012 | 16.03 | 16.26 | 16.03 | 16.24 | 1,113,505 | +0.20(+1.24%) |
Feb 15, 2012 | 16.14 | 16.23 | 16.00 | 16.04 | 813,970 | -0.01(-0.08%) |
Feb 14, 2012 | 16.29 | 16.29 | 15.99 | 16.05 | 678,966 | -0.30(-1.85%) |
Feb 13, 2012 | 16.29 | 16.36 | 16.19 | 16.35 | 590,581 | +0.22(+1.34%) |
Feb 10, 2012 | 16.06 | 16.19 | 16.06 | 16.14 | 664,656 | -0.06(-0.35%) |
Feb 09, 2012 | 16.16 | 16.25 | 16.04 | 16.19 | 647,994 | +0.03(+0.21%) |
Feb 08, 2012 | 16.17 | 16.24 | 16.08 | 16.16 | 763,180 | +0.00(+0.00%) |
Feb 07, 2012 | 16.09 | 16.30 | 16.07 | 16.16 | 869,185 | +0.03(+0.21%) |
Feb 06, 2012 | 16.28 | 16.32 | 16.08 | 16.13 | 596,831 | -0.25(-1.50%) |
Feb 03, 2012 | 16.35 | 16.38 | 16.25 | 16.37 | 937,503 | +0.22(+1.39%) |
Feb 02, 2012 | 16.38 | 16.38 | 16.11 | 16.15 | 865,177 | -0.19(-1.19%) |
Feb 01, 2012 | 15.85 | 16.34 | 15.72 | 16.34 | 1,432,067 | +0.53(+3.35%) |
Jan 31, 2012 | 15.89 | 15.99 | 15.77 | 15.81 | 1,027,704 | -0.01(-0.08%) |
Jan 30, 2012 | 15.90 | 15.94 | 15.76 | 15.82 | 610,510 | -0.21(-1.32%) |
Jan 27, 2012 | 15.97 | 16.07 | 15.94 | 16.04 | 395,257 | -0.01(-0.08%) |
Jan 26, 2012 | 16.13 | 16.15 | 15.97 | 16.05 | 391,549 | -0.04(-0.24%) |
Jan 25, 2012 | 15.99 | 16.09 | 15.97 | 16.09 | 625,168 | +0.06(+0.38%) |
Jan 24, 2012 | 16.13 | 16.16 | 16.02 | 16.03 | 494,274 | -0.22(-1.33%) |
Jan 23, 2012 | 16.15 | 16.35 | 16.15 | 16.24 | 501,660 | +0.06(+0.37%) |
Jan 20, 2012 | 16.00 | 16.21 | 15.99 | 16.18 | 590,166 | +0.13(+0.81%) |
Jan 19, 2012 | 16.05 | 16.09 | 15.97 | 16.05 | 468,950 | +0.07(+0.43%) |
Jan 18, 2012 | 15.85 | 15.98 | 15.72 | 15.98 | 934,727 | +0.13(+0.82%) |
Jan 17, 2012 | 15.98 | 16.10 | 15.77 | 15.85 | 1,108,906 | -0.09(-0.59%) |
Jan 13, 2012 | 15.92 | 15.97 | 15.79 | 15.95 | 524,436 | -0.14(-0.86%) |
Jan 12, 2012 | 16.12 | 16.17 | 16.05 | 16.09 | 486,346 | -0.02(-0.13%) |
Jan 11, 2012 | 16.07 | 16.13 | 15.97 | 16.11 | 463,938 | +0.06(+0.38%) |
Jan 10, 2012 | 16.01 | 16.11 | 15.95 | 16.05 | 621,479 | +0.16(+1.02%) |
Jan 09, 2012 | 15.85 | 15.92 | 15.74 | 15.89 | 621,167 | +0.07(+0.43%) |
Jan 06, 2012 | 15.90 | 16.01 | 15.75 | 15.82 | 630,251 | -0.05(-0.30%) |
Jan 05, 2012 | 15.73 | 15.87 | 15.48 | 15.86 | 795,926 | +0.08(+0.51%) |
Jan 04, 2012 | 15.92 | 15.95 | 15.76 | 15.78 | 773,138 | +0.03(+0.16%) |
Dec 30, 2011 | 15.87 | 15.89 | 15.75 | 15.76 | 692,305 | -0.10(-0.65%) |
Dec 29, 2011 | 15.74 | 15.91 | 15.70 | 15.86 | 616,003 | +0.15(+0.92%) |
Dec 28, 2011 | 15.89 | 16.02 | 15.71 | 15.71 | 648,151 | -0.21(-1.34%) |
Dec 27, 2011 | 15.87 | 16.01 | 15.86 | 15.93 | 432,339 | -0.00(-0.03%) |
Dec 23, 2011 | 15.77 | 15.94 | 15.75 | 15.93 | 572,721 | +0.19(+1.19%) |
Dec 21, 2011 | 15.57 | 15.80 | 15.57 | 15.74 | 1,064,496 | +0.12(+0.77%) |
Dec 20, 2011 | 15.38 | 15.64 | 15.37 | 15.63 | 1,070,384 | +0.50(+3.27%) |
Dec 19, 2011 | 15.36 | 15.44 | 15.12 | 15.13 | 1,003,768 | -0.17(-1.12%) |
Dec 16, 2011 | 15.42 | 15.59 | 15.27 | 15.30 | 1,886,010 | -0.10(-0.67%) |
Dec 15, 2011 | 15.43 | 15.53 | 15.39 | 15.40 | 946,815 | +0.15(+0.95%) |
Dec 14, 2011 | 15.13 | 15.40 | 15.10 | 15.26 | 996,357 | +0.05(+0.31%) |
Dec 13, 2011 | 15.49 | 15.59 | 15.15 | 15.21 | 935,580 | -0.16(-1.03%) |
Dec 12, 2011 | 15.42 | 15.42 | 15.24 | 15.37 | 1,137,392 | -0.24(-1.56%) |
Dec 09, 2011 | 15.32 | 15.68 | 15.29 | 15.61 | 1,074,635 | +0.34(+2.21%) |
Dec 08, 2011 | 15.60 | 15.60 | 15.25 | 15.28 | 1,511,561 | -0.44(-2.80%) |
Dec 07, 2011 | 15.48 | 15.76 | 15.36 | 15.71 | 1,104,608 | +0.21(+1.38%) |
Dec 06, 2011 | 15.47 | 15.57 | 15.44 | 15.50 | 1,548,917 | -0.03(-0.22%) |
Dec 05, 2011 | 15.46 | 15.64 | 15.37 | 15.54 | 1,133,571 | +0.28(+1.82%) |
Dec 02, 2011 | 15.30 | 15.46 | 15.20 | 15.26 | 1,779,058 | +0.10(+0.65%) |