Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.31 | 16.64 | 16.28 | 16.59 | 369,436 | +0.27(+1.68%) |
Dec 28, 2012 | 16.32 | 16.48 | 16.30 | 16.31 | 413,785 | -0.11(-0.64%) |
Dec 27, 2012 | 16.49 | 16.50 | 16.23 | 16.42 | 507,811 | -0.09(-0.52%) |
Dec 26, 2012 | 16.67 | 16.77 | 16.48 | 16.51 | 261,654 | -0.11(-0.65%) |
Dec 24, 2012 | 16.66 | 16.69 | 16.56 | 16.61 | 249,515 | -0.08(-0.46%) |
Dec 21, 2012 | 16.50 | 16.70 | 16.35 | 16.69 | 479,888 | -0.16(-0.93%) |
Dec 20, 2012 | 16.88 | 16.89 | 16.72 | 16.85 | 568,502 | -0.03(-0.19%) |
Dec 19, 2012 | 16.84 | 17.01 | 16.84 | 16.88 | 1,442,144 | -0.04(-0.23%) |
Dec 18, 2012 | 16.67 | 16.93 | 16.62 | 16.92 | 1,037,610 | +0.31(+1.88%) |
Dec 17, 2012 | 16.57 | 16.69 | 16.48 | 16.60 | 737,119 | +0.07(+0.42%) |
Dec 14, 2012 | 16.64 | 16.68 | 16.48 | 16.53 | 461,637 | -0.13(-0.77%) |
Dec 13, 2012 | 16.79 | 16.95 | 16.61 | 16.66 | 318,011 | -0.16(-0.95%) |
Dec 12, 2012 | 16.93 | 16.97 | 16.80 | 16.82 | 1,046,582 | -0.06(-0.38%) |
Dec 11, 2012 | 16.66 | 16.93 | 16.63 | 16.88 | 827,554 | +0.32(+1.91%) |
Dec 10, 2012 | 16.46 | 16.61 | 16.46 | 16.57 | 456,052 | +0.11(+0.66%) |
Dec 07, 2012 | 16.49 | 16.51 | 16.36 | 16.46 | 336,012 | +0.04(+0.21%) |
Dec 06, 2012 | 16.24 | 16.44 | 16.24 | 16.43 | 708,387 | +0.16(+0.98%) |
Dec 05, 2012 | 16.32 | 16.32 | 16.14 | 16.27 | 246,210 | +0.00(+0.02%) |
Dec 04, 2012 | 16.16 | 16.32 | 16.11 | 16.26 | 710,848 | +0.02(+0.14%) |
Nov 30, 2012 | 16.29 | 16.33 | 16.20 | 16.24 | 322,587 | -0.02(-0.14%) |
Nov 29, 2012 | 16.28 | 16.34 | 16.17 | 16.26 | 610,910 | +0.05(+0.30%) |
Nov 28, 2012 | 15.97 | 16.24 | 15.81 | 16.21 | 485,097 | +0.17(+1.05%) |
Nov 27, 2012 | 16.10 | 16.20 | 16.03 | 16.05 | 398,312 | -0.04(-0.22%) |
Nov 26, 2012 | 16.00 | 16.12 | 15.96 | 16.08 | 240,289 | +0.07(+0.42%) |
Nov 23, 2012 | 15.86 | 16.10 | 15.81 | 16.01 | 315,738 | +0.26(+1.66%) |
Nov 21, 2012 | 15.72 | 15.77 | 15.67 | 15.75 | 416,607 | +0.06(+0.37%) |
Nov 20, 2012 | 15.69 | 15.73 | 15.55 | 15.70 | 1,010,838 | -0.07(-0.44%) |
Nov 19, 2012 | 15.67 | 15.77 | 15.58 | 15.77 | 420,003 | +0.31(+2.02%) |
Nov 16, 2012 | 15.50 | 15.54 | 15.17 | 15.45 | 795,244 | +0.00(+0.02%) |
Nov 15, 2012 | 15.69 | 15.72 | 15.40 | 15.45 | 940,146 | -0.19(-1.24%) |
Nov 14, 2012 | 16.01 | 16.06 | 15.62 | 15.64 | 846,126 | -0.26(-1.62%) |
Nov 13, 2012 | 15.92 | 16.04 | 15.88 | 15.90 | 436,188 | -0.12(-0.76%) |
Nov 12, 2012 | 16.09 | 16.13 | 15.93 | 16.02 | 541,442 | +0.01(+0.06%) |
Nov 09, 2012 | 15.96 | 16.22 | 15.95 | 16.01 | 446,296 | +0.02(+0.12%) |
Nov 08, 2012 | 16.27 | 16.27 | 15.99 | 15.99 | 682,900 | -0.19(-1.14%) |
Nov 07, 2012 | 16.41 | 16.45 | 16.10 | 16.18 | 1,278,830 | -0.45(-2.70%) |
Nov 06, 2012 | 16.42 | 16.66 | 16.39 | 16.63 | 693,396 | +0.25(+1.50%) |
Nov 05, 2012 | 16.11 | 16.44 | 16.07 | 16.38 | 291,349 | +0.28(+1.74%) |
Nov 02, 2012 | 16.41 | 16.46 | 16.10 | 16.10 | 739,859 | -0.31(-1.87%) |
Nov 01, 2012 | 15.92 | 16.44 | 15.91 | 16.41 | 992,335 | +0.50(+3.15%) |
Oct 31, 2012 | 15.88 | 16.02 | 15.83 | 15.91 | 821,129 | +0.03(+0.18%) |
Oct 26, 2012 | 15.83 | 15.88 | 15.88 | 15.88 | 417,401 | +0.05(+0.32%) |
Oct 25, 2012 | 15.78 | 15.84 | 15.65 | 15.83 | 405,042 | +0.23(+1.47%) |
Oct 24, 2012 | 16.03 | 16.03 | 15.59 | 15.60 | 693,384 | -0.26(-1.61%) |
Oct 23, 2012 | 15.64 | 15.88 | 15.58 | 15.85 | 531,871 | +0.08(+0.51%) |
Oct 19, 2012 | 16.26 | 16.26 | 15.77 | 15.77 | 959,683 | -0.49(-3.00%) |
Oct 18, 2012 | 16.33 | 16.40 | 16.19 | 16.26 | 678,184 | -0.16(-0.97%) |
Oct 17, 2012 | 16.30 | 16.51 | 16.28 | 16.42 | 452,069 | -0.03(-0.19%) |
Oct 16, 2012 | 16.13 | 16.47 | 16.13 | 16.45 | 650,882 | +0.37(+2.28%) |
Oct 15, 2012 | 15.93 | 16.13 | 15.93 | 16.09 | 603,905 | +0.21(+1.35%) |
Oct 12, 2012 | 15.95 | 16.01 | 15.85 | 15.87 | 792,751 | -0.09(-0.58%) |
Oct 11, 2012 | 16.11 | 16.11 | 15.95 | 15.97 | 538,114 | +0.05(+0.30%) |
Oct 10, 2012 | 16.14 | 16.14 | 15.90 | 15.92 | 817,353 | -0.22(-1.38%) |
Oct 09, 2012 | 16.39 | 16.39 | 16.09 | 16.14 | 856,578 | -0.25(-1.54%) |
Oct 08, 2012 | 16.46 | 16.51 | 16.36 | 16.39 | 839,844 | -0.18(-1.10%) |
Oct 05, 2012 | 16.66 | 16.85 | 16.55 | 16.58 | 785,231 | -0.02(-0.12%) |
Oct 04, 2012 | 16.55 | 16.61 | 16.42 | 16.59 | 460,267 | +0.09(+0.52%) |
Oct 03, 2012 | 16.59 | 16.60 | 16.44 | 16.51 | 594,337 | -0.05(-0.31%) |
Oct 02, 2012 | 16.57 | 16.58 | 16.46 | 16.56 | 448,739 | +0.08(+0.48%) |
Oct 01, 2012 | 16.64 | 16.69 | 16.44 | 16.48 | 266,079 | -0.06(-0.39%) |
Sep 28, 2012 | 16.58 | 16.66 | 16.51 | 16.54 | 366,685 | -0.13(-0.80%) |
Sep 27, 2012 | 16.44 | 16.71 | 16.33 | 16.68 | 892,893 | +0.37(+2.27%) |
Sep 26, 2012 | 16.29 | 16.34 | 16.09 | 16.31 | 1,435,245 | -0.12(-0.72%) |
Sep 25, 2012 | 16.94 | 16.95 | 16.41 | 16.43 | 765,763 | -0.49(-2.92%) |
Sep 24, 2012 | 17.03 | 17.04 | 16.85 | 16.92 | 706,367 | -0.25(-1.43%) |
Sep 21, 2012 | 17.28 | 17.35 | 17.17 | 17.17 | 219,883 | +0.02(+0.11%) |
Sep 20, 2012 | 17.22 | 17.25 | 17.06 | 17.15 | 1,090,360 | -0.17(-0.98%) |
Sep 19, 2012 | 17.34 | 17.43 | 17.30 | 17.32 | 616,383 | -0.11(-0.60%) |
Sep 18, 2012 | 17.43 | 17.48 | 17.38 | 17.42 | 536,399 | -0.07(-0.42%) |
Sep 17, 2012 | 17.61 | 17.64 | 17.43 | 17.49 | 338,427 | -0.18(-1.03%) |
Sep 14, 2012 | 17.56 | 17.86 | 17.54 | 17.68 | 535,596 | +0.23(+1.32%) |
Sep 13, 2012 | 17.26 | 17.51 | 17.13 | 17.45 | 1,754,831 | +0.15(+0.88%) |
Sep 12, 2012 | 17.32 | 17.41 | 17.21 | 17.29 | 398,785 | +0.04(+0.22%) |
Sep 11, 2012 | 17.18 | 17.32 | 17.13 | 17.25 | 394,890 | +0.11(+0.65%) |
Sep 10, 2012 | 17.33 | 17.39 | 17.12 | 17.14 | 743,397 | -0.30(-1.74%) |
Sep 07, 2012 | 17.46 | 17.47 | 17.34 | 17.45 | 2,080,796 | -0.05(-0.27%) |
Sep 06, 2012 | 17.11 | 17.58 | 17.10 | 17.49 | 1,088,701 | +0.52(+3.04%) |
Sep 05, 2012 | 17.06 | 17.17 | 16.92 | 16.98 | 236,792 | -0.09(-0.54%) |
Sep 04, 2012 | 17.23 | 17.23 | 16.89 | 17.07 | 335,096 | -0.13(-0.78%) |
Aug 31, 2012 | 17.14 | 17.29 | 16.98 | 17.20 | 723,145 | +0.20(+1.20%) |
Aug 30, 2012 | 17.15 | 17.18 | 16.97 | 17.00 | 700,750 | -0.26(-1.53%) |
Aug 29, 2012 | 17.25 | 17.34 | 17.14 | 17.26 | 505,497 | -0.01(-0.04%) |
Aug 27, 2012 | 17.39 | 17.42 | 17.21 | 17.27 | 408,159 | -0.07(-0.39%) |
Aug 24, 2012 | 17.27 | 17.39 | 17.14 | 17.34 | 321,467 | +0.09(+0.50%) |
Aug 23, 2012 | 17.28 | 17.32 | 17.15 | 17.25 | 334,742 | -0.10(-0.57%) |
Aug 22, 2012 | 17.46 | 17.46 | 17.24 | 17.35 | 1,120,290 | -0.13(-0.73%) |
Aug 21, 2012 | 17.52 | 17.71 | 17.42 | 17.48 | 581,504 | +0.01(+0.05%) |
Aug 20, 2012 | 17.54 | 17.54 | 17.35 | 17.47 | 1,368,558 | -0.12(-0.67%) |
Aug 17, 2012 | 17.70 | 17.70 | 17.53 | 17.59 | 249,029 | -0.13(-0.72%) |
Aug 16, 2012 | 17.43 | 17.75 | 17.43 | 17.71 | 793,228 | +0.27(+1.57%) |
Aug 15, 2012 | 17.28 | 17.52 | 17.23 | 17.44 | 437,897 | +0.10(+0.57%) |
Aug 14, 2012 | 17.61 | 17.61 | 17.27 | 17.34 | 1,381,569 | -0.13(-0.77%) |
Aug 13, 2012 | 17.59 | 17.59 | 17.30 | 17.47 | 400,843 | -0.15(-0.87%) |
Aug 10, 2012 | 17.47 | 17.63 | 17.47 | 17.63 | 665,840 | +0.09(+0.51%) |
Aug 09, 2012 | 17.41 | 17.56 | 17.38 | 17.54 | 940,453 | +0.14(+0.79%) |
Aug 08, 2012 | 17.29 | 17.45 | 17.26 | 17.40 | 1,297,095 | +0.04(+0.24%) |
Aug 07, 2012 | 17.10 | 17.49 | 17.10 | 17.36 | 1,071,071 | +0.39(+2.31%) |
Aug 06, 2012 | 16.95 | 17.10 | 16.95 | 16.97 | 301,557 | +0.06(+0.34%) |
Aug 03, 2012 | 16.79 | 17.01 | 16.71 | 16.91 | 848,870 | +0.37(+2.24%) |
Aug 02, 2012 | 16.46 | 16.81 | 16.40 | 16.54 | 686,660 | -0.10(-0.59%) |
Aug 01, 2012 | 16.73 | 16.79 | 16.53 | 16.64 | 1,094,390 | -0.00(-0.02%) |
Jul 31, 2012 | 16.58 | 16.83 | 16.58 | 16.64 | 1,295,276 | +0.12(+0.73%) |
Jul 30, 2012 | 16.64 | 16.77 | 16.42 | 16.52 | 710,892 | -0.15(-0.90%) |
Jul 27, 2012 | 16.32 | 16.71 | 16.28 | 16.67 | 1,955,183 | +0.40(+2.45%) |
Jul 26, 2012 | 16.23 | 16.39 | 16.11 | 16.27 | 1,450,777 | +0.35(+2.20%) |
Jul 25, 2012 | 15.73 | 16.11 | 15.73 | 15.92 | 1,152,544 | +0.31(+2.00%) |
Jul 24, 2012 | 15.76 | 15.76 | 15.45 | 15.61 | 744,491 | -0.07(-0.47%) |
Jul 23, 2012 | 15.51 | 15.75 | 15.31 | 15.68 | 1,855,694 | -0.13(-0.83%) |
Jul 20, 2012 | 16.07 | 16.12 | 15.81 | 15.81 | 1,490,118 | -0.27(-1.67%) |
Jul 19, 2012 | 15.99 | 16.22 | 15.98 | 16.08 | 1,506,319 | +0.32(+2.00%) |
Jul 18, 2012 | 15.20 | 15.86 | 15.16 | 15.77 | 2,075,653 | +0.52(+3.41%) |
Jul 17, 2012 | 15.39 | 15.39 | 14.99 | 15.25 | 1,024,128 | -0.06(-0.42%) |
Jul 16, 2012 | 15.41 | 15.41 | 15.20 | 15.31 | 593,803 | -0.14(-0.93%) |
Jul 13, 2012 | 15.39 | 15.52 | 15.36 | 15.45 | 661,503 | +0.11(+0.71%) |
Jul 12, 2012 | 15.46 | 15.46 | 15.20 | 15.34 | 840,127 | -0.25(-1.57%) |
Jul 11, 2012 | 15.78 | 15.84 | 15.51 | 15.59 | 622,090 | -0.18(-1.11%) |
Jul 10, 2012 | 15.99 | 16.19 | 15.65 | 15.77 | 1,262,420 | -0.33(-2.06%) |
Jul 09, 2012 | 16.28 | 16.33 | 16.05 | 16.10 | 2,415,021 | -0.22(-1.33%) |
Jul 06, 2012 | 16.57 | 16.57 | 16.17 | 16.31 | 739,314 | -0.42(-2.52%) |
Jul 05, 2012 | 16.74 | 16.81 | 16.58 | 16.73 | 239,417 | -0.13(-0.76%) |
Jul 03, 2012 | 16.69 | 16.88 | 16.64 | 16.86 | 613,629 | +0.20(+1.23%) |
Jul 02, 2012 | 16.77 | 16.78 | 16.53 | 16.66 | 506,921 | -0.03(-0.15%) |
Jun 29, 2012 | 16.37 | 16.68 | 16.35 | 16.68 | 1,055,758 | +0.70(+4.35%) |
Jun 28, 2012 | 16.00 | 16.04 | 15.77 | 15.99 | 611,211 | -0.10(-0.63%) |
Jun 27, 2012 | 15.91 | 16.13 | 15.90 | 16.09 | 515,369 | +0.20(+1.28%) |
Jun 26, 2012 | 15.85 | 15.96 | 15.71 | 15.89 | 331,098 | +0.06(+0.38%) |
Jun 25, 2012 | 16.22 | 16.22 | 15.79 | 15.83 | 679,278 | -0.53(-3.24%) |
Jun 22, 2012 | 16.24 | 16.41 | 16.20 | 16.36 | 645,933 | +0.23(+1.44%) |
Jun 21, 2012 | 16.76 | 16.76 | 16.11 | 16.12 | 894,614 | -0.69(-4.08%) |
Jun 20, 2012 | 16.67 | 16.88 | 16.63 | 16.81 | 657,107 | +0.15(+0.88%) |
Jun 19, 2012 | 16.60 | 16.72 | 16.51 | 16.66 | 500,573 | +0.18(+1.08%) |
Jun 18, 2012 | 16.15 | 16.58 | 16.15 | 16.48 | 664,341 | +0.23(+1.39%) |
Jun 15, 2012 | 16.00 | 16.27 | 16.00 | 16.26 | 446,675 | +0.25(+1.57%) |
Jun 14, 2012 | 16.04 | 16.07 | 15.83 | 16.00 | 404,129 | -0.04(-0.22%) |
Jun 13, 2012 | 16.18 | 16.27 | 15.98 | 16.04 | 842,441 | -0.13(-0.79%) |
Jun 12, 2012 | 15.93 | 16.21 | 15.89 | 16.17 | 599,379 | +0.28(+1.79%) |
Jun 11, 2012 | 16.37 | 16.40 | 15.84 | 15.88 | 1,113,893 | -0.23(-1.41%) |
Jun 08, 2012 | 15.89 | 16.19 | 15.82 | 16.11 | 591,445 | +0.17(+1.04%) |
Jun 07, 2012 | 16.34 | 16.39 | 15.91 | 15.94 | 889,497 | -0.14(-0.89%) |
Jun 06, 2012 | 15.74 | 16.17 | 15.74 | 16.09 | 859,184 | +0.49(+3.15%) |
Jun 05, 2012 | 15.31 | 15.66 | 15.30 | 15.60 | 745,689 | +0.29(+1.92%) |
Jun 04, 2012 | 15.35 | 15.52 | 15.13 | 15.30 | 1,059,076 | -0.03(-0.17%) |
Jun 01, 2012 | 15.71 | 15.71 | 15.31 | 15.33 | 1,288,210 | -0.69(-4.28%) |
May 31, 2012 | 16.14 | 16.14 | 15.80 | 16.01 | 1,167,907 | -0.17(-1.04%) |
May 30, 2012 | 16.24 | 16.29 | 16.09 | 16.18 | 498,965 | -0.23(-1.40%) |
May 29, 2012 | 16.29 | 16.51 | 16.27 | 16.41 | 412,835 | +0.34(+2.14%) |
May 25, 2012 | 15.94 | 16.19 | 15.94 | 16.07 | 633,941 | +0.16(+1.00%) |
May 24, 2012 | 16.19 | 16.19 | 15.82 | 15.91 | 620,761 | -0.23(-1.42%) |
May 23, 2012 | 15.85 | 16.16 | 15.76 | 16.14 | 1,388,004 | +0.06(+0.40%) |
May 22, 2012 | 16.19 | 16.19 | 15.97 | 16.07 | 595,108 | -0.12(-0.73%) |
May 21, 2012 | 15.84 | 16.21 | 15.80 | 16.19 | 773,211 | +0.40(+2.50%) |
May 18, 2012 | 16.20 | 16.20 | 15.76 | 15.80 | 919,778 | -0.31(-1.92%) |
May 17, 2012 | 16.48 | 16.53 | 16.10 | 16.11 | 604,406 | -0.36(-2.21%) |
May 16, 2012 | 16.77 | 16.83 | 16.45 | 16.47 | 495,327 | -0.26(-1.54%) |
May 15, 2012 | 16.87 | 17.03 | 16.69 | 16.73 | 538,826 | -0.18(-1.06%) |
May 14, 2012 | 16.90 | 17.02 | 16.83 | 16.91 | 467,931 | -0.17(-0.97%) |
May 11, 2012 | 16.91 | 17.27 | 16.90 | 17.07 | 472,958 | +0.12(+0.70%) |
May 10, 2012 | 17.14 | 17.15 | 16.82 | 16.95 | 593,932 | -0.06(-0.37%) |
May 09, 2012 | 16.83 | 17.10 | 16.66 | 17.02 | 743,516 | -0.06(-0.35%) |
May 08, 2012 | 17.04 | 17.11 | 16.72 | 17.08 | 927,486 | -0.10(-0.58%) |
May 07, 2012 | 17.16 | 17.30 | 17.16 | 17.18 | 527,280 | -0.05(-0.30%) |
May 04, 2012 | 17.51 | 17.59 | 17.19 | 17.23 | 1,156,257 | -0.35(-2.01%) |
May 03, 2012 | 18.01 | 18.12 | 17.57 | 17.58 | 646,247 | -0.45(-2.49%) |
May 02, 2012 | 17.80 | 18.06 | 17.79 | 18.03 | 424,231 | +0.09(+0.48%) |
May 01, 2012 | 17.84 | 18.08 | 17.83 | 17.95 | 477,906 | +0.05(+0.30%) |
Apr 30, 2012 | 17.98 | 17.99 | 17.87 | 17.89 | 1,143,192 | -0.08(-0.43%) |
Apr 27, 2012 | 18.01 | 18.02 | 17.79 | 17.97 | 713,125 | +0.00(+0.02%) |
Apr 26, 2012 | 17.62 | 18.00 | 17.62 | 17.97 | 1,140,492 | +0.40(+2.31%) |
Apr 25, 2012 | 17.47 | 17.60 | 17.37 | 17.56 | 690,373 | +0.38(+2.23%) |
Apr 24, 2012 | 17.34 | 17.39 | 17.12 | 17.18 | 551,825 | -0.13(-0.74%) |
Apr 23, 2012 | 17.30 | 17.32 | 17.14 | 17.31 | 1,004,105 | -0.21(-1.22%) |
Apr 20, 2012 | 17.95 | 17.95 | 17.51 | 17.52 | 1,430,149 | -0.41(-2.31%) |
Apr 19, 2012 | 18.08 | 18.36 | 17.84 | 17.93 | 802,030 | -0.22(-1.23%) |
Apr 18, 2012 | 18.10 | 18.22 | 17.97 | 18.16 | 541,294 | -0.13(-0.73%) |
Apr 17, 2012 | 18.14 | 18.38 | 18.14 | 18.29 | 1,058,568 | +0.28(+1.56%) |
Apr 16, 2012 | 18.17 | 18.20 | 17.85 | 18.01 | 759,052 | -0.01(-0.04%) |
Apr 13, 2012 | 18.28 | 18.33 | 18.01 | 18.02 | 695,864 | -0.33(-1.77%) |
Apr 12, 2012 | 18.07 | 18.41 | 18.05 | 18.34 | 456,190 | +0.34(+1.90%) |
Apr 11, 2012 | 17.94 | 18.13 | 17.91 | 18.00 | 680,059 | +0.30(+1.68%) |
Apr 10, 2012 | 18.00 | 18.15 | 17.67 | 17.70 | 887,681 | -0.34(-1.89%) |
Apr 09, 2012 | 18.01 | 18.09 | 17.92 | 18.05 | 778,990 | -0.24(-1.33%) |
Apr 05, 2012 | 18.17 | 18.35 | 18.17 | 18.29 | 1,452,376 | +0.03(+0.16%) |
Apr 04, 2012 | 18.41 | 18.44 | 18.08 | 18.26 | 1,110,133 | -0.41(-2.20%) |
Apr 03, 2012 | 18.87 | 18.90 | 18.59 | 18.67 | 1,355,471 | -0.30(-1.60%) |
Apr 02, 2012 | 18.87 | 19.02 | 18.69 | 18.97 | 396,123 | +0.02(+0.08%) |
Mar 30, 2012 | 19.01 | 19.07 | 18.81 | 18.96 | 612,328 | +0.08(+0.42%) |
Mar 29, 2012 | 18.71 | 18.92 | 18.64 | 18.88 | 1,359,978 | +0.00(+0.02%) |
Mar 28, 2012 | 19.12 | 19.14 | 18.74 | 18.87 | 1,105,846 | -0.22(-1.15%) |
Mar 27, 2012 | 19.11 | 19.24 | 19.09 | 19.09 | 663,971 | -0.01(-0.03%) |
Mar 26, 2012 | 18.99 | 19.11 | 18.89 | 19.10 | 836,134 | +0.23(+1.20%) |
Mar 23, 2012 | 18.82 | 18.88 | 18.65 | 18.87 | 843,404 | +0.04(+0.20%) |
Mar 22, 2012 | 18.78 | 18.88 | 18.69 | 18.84 | 647,573 | -0.10(-0.54%) |
Mar 21, 2012 | 18.91 | 19.03 | 18.82 | 18.94 | 382,303 | +0.08(+0.41%) |
Mar 20, 2012 | 18.89 | 18.93 | 18.71 | 18.86 | 748,929 | -0.15(-0.79%) |
Mar 19, 2012 | 18.89 | 19.08 | 18.80 | 19.01 | 559,718 | +0.13(+0.71%) |
Mar 16, 2012 | 18.91 | 18.91 | 18.77 | 18.88 | 766,587 | +0.03(+0.17%) |
Mar 15, 2012 | 18.57 | 18.86 | 18.57 | 18.85 | 2,167,506 | +0.37(+1.98%) |
Mar 14, 2012 | 18.58 | 18.79 | 18.46 | 18.48 | 701,340 | -0.06(-0.33%) |
Mar 13, 2012 | 18.29 | 18.54 | 18.27 | 18.54 | 1,248,117 | +0.40(+2.18%) |
Mar 12, 2012 | 18.31 | 18.31 | 18.08 | 18.14 | 542,279 | -0.18(-0.96%) |
Mar 09, 2012 | 18.11 | 18.33 | 18.11 | 18.32 | 733,769 | +0.20(+1.09%) |
Mar 08, 2012 | 18.02 | 18.17 | 17.94 | 18.12 | 1,603,945 | +0.26(+1.48%) |
Mar 07, 2012 | 17.63 | 17.93 | 17.63 | 17.86 | 1,255,997 | +0.26(+1.47%) |
Mar 06, 2012 | 17.50 | 17.63 | 17.39 | 17.60 | 806,208 | -0.17(-0.93%) |
Mar 05, 2012 | 18.14 | 18.16 | 17.70 | 17.76 | 1,197,320 | -0.43(-2.38%) |
Mar 02, 2012 | 18.38 | 18.49 | 18.20 | 18.20 | 496,396 | -0.21(-1.13%) |
Mar 01, 2012 | 18.45 | 18.58 | 18.33 | 18.41 | 508,313 | +0.01(+0.07%) |
Feb 29, 2012 | 18.71 | 18.71 | 18.36 | 18.39 | 655,413 | -0.28(-1.49%) |
Feb 28, 2012 | 18.40 | 18.77 | 18.40 | 18.67 | 833,390 | +0.30(+1.61%) |
Feb 27, 2012 | 18.26 | 18.51 | 18.13 | 18.37 | 647,840 | +0.02(+0.10%) |
Feb 24, 2012 | 18.44 | 18.53 | 18.34 | 18.35 | 872,989 | -0.06(-0.31%) |
Feb 23, 2012 | 18.37 | 18.44 | 18.14 | 18.41 | 368,912 | +0.03(+0.17%) |
Feb 22, 2012 | 18.43 | 18.55 | 18.32 | 18.38 | 374,563 | -0.07(-0.36%) |
Feb 21, 2012 | 18.77 | 18.77 | 18.39 | 18.45 | 483,228 | -0.26(-1.36%) |
Feb 17, 2012 | 18.98 | 19.02 | 18.69 | 18.70 | 496,726 | -0.18(-0.93%) |
Feb 16, 2012 | 18.46 | 18.90 | 18.39 | 18.88 | 809,071 | +0.46(+2.51%) |
Feb 15, 2012 | 18.46 | 18.63 | 18.40 | 18.42 | 822,455 | +0.10(+0.52%) |
Feb 14, 2012 | 18.20 | 18.32 | 18.16 | 18.32 | 1,079,488 | +0.07(+0.37%) |
Feb 13, 2012 | 18.32 | 18.39 | 18.02 | 18.25 | 165,251 | +0.05(+0.30%) |
Feb 10, 2012 | 18.34 | 18.42 | 18.12 | 18.20 | 481,488 | -0.36(-1.94%) |
Feb 09, 2012 | 18.58 | 18.60 | 18.42 | 18.56 | 430,675 | +0.06(+0.33%) |
Feb 08, 2012 | 18.31 | 18.63 | 18.31 | 18.50 | 728,538 | +0.22(+1.20%) |
Feb 07, 2012 | 18.20 | 18.33 | 18.07 | 18.28 | 1,682,135 | +0.01(+0.05%) |
Feb 06, 2012 | 18.42 | 18.42 | 18.17 | 18.27 | 468,806 | -0.21(-1.14%) |
Feb 03, 2012 | 18.42 | 18.56 | 18.34 | 18.48 | 869,781 | +0.28(+1.56%) |
Feb 02, 2012 | 18.15 | 18.32 | 18.10 | 18.20 | 1,267,472 | +0.10(+0.55%) |
Feb 01, 2012 | 17.94 | 18.23 | 17.87 | 18.10 | 2,047,736 | +0.40(+2.23%) |
Jan 31, 2012 | 17.81 | 17.86 | 17.58 | 17.70 | 340,970 | +0.01(+0.07%) |
Jan 30, 2012 | 17.76 | 17.76 | 17.49 | 17.69 | 987,490 | -0.18(-1.03%) |
Jan 27, 2012 | 17.76 | 17.93 | 17.71 | 17.87 | 432,801 | +0.06(+0.32%) |
Jan 26, 2012 | 18.07 | 18.16 | 17.72 | 17.82 | 812,847 | -0.19(-1.04%) |
Jan 25, 2012 | 17.98 | 18.04 | 17.73 | 18.00 | 1,243,867 | +0.08(+0.43%) |
Jan 24, 2012 | 17.80 | 17.98 | 17.74 | 17.93 | 1,526,765 | +0.06(+0.36%) |
Jan 23, 2012 | 17.91 | 17.98 | 17.73 | 17.86 | 4,686,501 | -0.06(-0.32%) |
Jan 20, 2012 | 17.76 | 17.94 | 17.74 | 17.92 | 5,022,037 | +0.09(+0.48%) |
Jan 19, 2012 | 17.65 | 17.85 | 17.61 | 17.83 | 1,825,356 | +0.35(+1.99%) |
Jan 18, 2012 | 16.83 | 17.52 | 16.83 | 17.49 | 1,484,705 | +0.85(+5.08%) |
Jan 17, 2012 | 16.75 | 16.83 | 16.63 | 16.64 | 212,128 | +0.05(+0.29%) |
Jan 13, 2012 | 16.78 | 16.79 | 16.55 | 16.59 | 1,222,383 | -0.34(-2.03%) |
Jan 12, 2012 | 16.81 | 16.97 | 16.71 | 16.94 | 377,856 | +0.18(+1.07%) |
Jan 11, 2012 | 16.64 | 16.81 | 16.59 | 16.76 | 1,250,083 | +0.06(+0.34%) |
Jan 10, 2012 | 16.75 | 16.79 | 16.64 | 16.70 | 732,107 | +0.17(+1.00%) |
Jan 09, 2012 | 16.30 | 16.57 | 16.29 | 16.54 | 1,118,500 | +0.33(+2.03%) |
Jan 06, 2012 | 16.16 | 16.25 | 16.06 | 16.21 | 318,654 | +0.04(+0.26%) |
Jan 05, 2012 | 15.90 | 16.19 | 15.89 | 16.17 | 1,200,054 | +0.22(+1.36%) |