Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 21.58 | 21.69 | 21.43 | 21.69 | 1,401 | +0.04(+0.19%) |
Nov 29, 2012 | 21.51 | 21.65 | 21.44 | 21.65 | 2,566 | +0.04(+0.19%) |
Nov 28, 2012 | 21.84 | 21.85 | 21.36 | 21.61 | 15,034 | +0.17(+0.78%) |
Nov 27, 2012 | 21.52 | 21.70 | 21.44 | 21.44 | 9,025 | -0.32(-1.45%) |
Nov 26, 2012 | 21.56 | 21.75 | 21.44 | 21.75 | 2,004 | +0.15(+0.69%) |
Nov 23, 2012 | 21.50 | 21.89 | 21.48 | 21.61 | 6,471 | +0.15(+0.70%) |
Nov 21, 2012 | 21.19 | 21.46 | 20.99 | 21.46 | 14,922 | +0.19(+0.90%) |
Nov 20, 2012 | 20.79 | 21.36 | 20.59 | 21.26 | 13,143 | +0.37(+1.75%) |
Nov 19, 2012 | 21.00 | 21.10 | 20.73 | 20.90 | 11,675 | -0.22(-1.02%) |
Nov 16, 2012 | 20.95 | 21.34 | 20.79 | 21.11 | 6,620 | -0.21(-0.97%) |
Nov 15, 2012 | 20.83 | 21.32 | 20.72 | 21.32 | 3,016 | +0.28(+1.32%) |
Nov 14, 2012 | 21.28 | 21.40 | 20.90 | 21.05 | 12,366 | -0.26(-1.22%) |
Nov 13, 2012 | 21.23 | 21.35 | 21.07 | 21.31 | 8,274 | -0.09(-0.43%) |
Nov 12, 2012 | 21.53 | 21.80 | 21.23 | 21.40 | 6,900 | -0.17(-0.77%) |
Nov 09, 2012 | 21.62 | 21.80 | 21.56 | 21.56 | 19,590 | +0.00(+0.00%) |
Nov 08, 2012 | 21.36 | 21.71 | 21.31 | 21.56 | 3,702 | +0.34(+1.61%) |
Nov 07, 2012 | 21.85 | 21.85 | 21.07 | 21.22 | 14,027 | -0.71(-3.26%) |
Nov 06, 2012 | 21.85 | 22.14 | 21.76 | 21.94 | 7,213 | -0.03(-0.14%) |
Nov 05, 2012 | 21.70 | 21.97 | 21.69 | 21.97 | 11,314 | +0.11(+0.48%) |
Nov 02, 2012 | 21.62 | 22.05 | 21.52 | 21.86 | 8,955 | +0.20(+0.92%) |
Nov 01, 2012 | 21.11 | 21.69 | 20.87 | 21.66 | 18,430 | +0.68(+3.25%) |
Oct 31, 2012 | 21.35 | 21.46 | 20.83 | 20.98 | 14,169 | -0.48(-2.25%) |
Oct 26, 2012 | 20.74 | 21.46 | 21.46 | 21.46 | 12,274 | +0.73(+3.53%) |
Oct 25, 2012 | 20.13 | 20.77 | 20.13 | 20.73 | 7,415 | +0.56(+2.76%) |
Oct 24, 2012 | 20.03 | 20.18 | 19.86 | 20.18 | 5,169 | +0.06(+0.29%) |
Oct 23, 2012 | 19.54 | 20.13 | 19.54 | 20.12 | 13,224 | +0.17(+0.87%) |
Oct 19, 2012 | 19.68 | 20.04 | 19.35 | 19.94 | 7,463 | +0.32(+1.61%) |
Oct 18, 2012 | 20.03 | 20.03 | 19.63 | 19.63 | 4,521 | -0.43(-2.15%) |
Oct 17, 2012 | 20.03 | 20.06 | 19.92 | 20.06 | 4,091 | +0.06(+0.29%) |
Oct 16, 2012 | 19.98 | 20.13 | 19.93 | 20.00 | 5,208 | -0.02(-0.12%) |
Oct 15, 2012 | 19.83 | 20.11 | 19.81 | 20.03 | 4,849 | +0.25(+1.26%) |
Oct 12, 2012 | 19.74 | 19.89 | 19.68 | 19.78 | 4,474 | -0.04(-0.21%) |
Oct 11, 2012 | 19.79 | 19.86 | 19.76 | 19.82 | 1,208 | +0.12(+0.59%) |
Oct 10, 2012 | 19.93 | 20.16 | 19.69 | 19.70 | 28,125 | -0.37(-1.82%) |
Oct 09, 2012 | 19.97 | 20.36 | 19.89 | 20.07 | 8,431 | +0.17(+0.88%) |
Oct 08, 2012 | 19.77 | 19.89 | 19.77 | 19.89 | 3,739 | +0.08(+0.42%) |
Oct 05, 2012 | 19.86 | 20.03 | 19.74 | 19.81 | 14,686 | +0.07(+0.34%) |
Oct 04, 2012 | 19.76 | 19.79 | 19.67 | 19.74 | 7,789 | -0.02(-0.08%) |
Oct 03, 2012 | 19.68 | 19.79 | 19.55 | 19.76 | 8,212 | -0.03(-0.17%) |
Oct 02, 2012 | 19.79 | 19.86 | 19.74 | 19.79 | 5,174 | +0.00(+0.00%) |
Oct 01, 2012 | 20.07 | 20.07 | 19.74 | 19.79 | 3,470 | -0.20(-1.00%) |
Sep 28, 2012 | 19.79 | 20.03 | 19.63 | 19.99 | 11,381 | +0.13(+0.67%) |
Sep 27, 2012 | 19.32 | 19.86 | 19.32 | 19.86 | 4,011 | +0.50(+2.58%) |
Sep 26, 2012 | 19.60 | 19.78 | 19.36 | 19.36 | 4,699 | -0.37(-1.89%) |
Sep 25, 2012 | 19.44 | 19.84 | 19.44 | 19.74 | 5,752 | +0.49(+2.55%) |
Sep 24, 2012 | 19.16 | 19.64 | 19.10 | 19.25 | 23,909 | +0.05(+0.26%) |
Sep 21, 2012 | 19.22 | 19.44 | 19.15 | 19.20 | 27,774 | -0.07(-0.35%) |
Sep 20, 2012 | 19.06 | 19.39 | 19.06 | 19.26 | 3,612 | +0.18(+0.96%) |
Sep 19, 2012 | 19.69 | 19.70 | 19.08 | 19.08 | 27,316 | -0.46(-2.34%) |
Sep 18, 2012 | 19.53 | 19.64 | 19.51 | 19.54 | 2,655 | +0.14(+0.73%) |
Sep 17, 2012 | 19.42 | 19.57 | 19.36 | 19.39 | 12,101 | -0.18(-0.93%) |
Sep 14, 2012 | 19.45 | 19.69 | 19.21 | 19.58 | 7,505 | +0.17(+0.86%) |
Sep 13, 2012 | 19.11 | 19.48 | 18.87 | 19.41 | 3,914 | +0.18(+0.95%) |
Sep 12, 2012 | 19.06 | 19.23 | 19.01 | 19.23 | 15,855 | +0.10(+0.52%) |
Sep 11, 2012 | 19.12 | 19.13 | 19.12 | 19.13 | 3,101 | -0.06(-0.33%) |
Sep 10, 2012 | 19.21 | 19.21 | 19.11 | 19.19 | 1,164 | -0.13(-0.66%) |
Sep 07, 2012 | 19.35 | 19.44 | 19.21 | 19.32 | 4,359 | +0.08(+0.43%) |
Sep 06, 2012 | 19.07 | 19.34 | 19.06 | 19.24 | 4,323 | +0.12(+0.65%) |
Sep 05, 2012 | 18.74 | 19.25 | 18.74 | 19.11 | 7,949 | +0.12(+0.61%) |
Sep 04, 2012 | 18.26 | 19.05 | 18.26 | 19.00 | 8,385 | +0.63(+3.44%) |
Aug 31, 2012 | 18.45 | 18.60 | 18.34 | 18.36 | 28,409 | -0.04(-0.23%) |
Aug 30, 2012 | 18.59 | 18.59 | 18.25 | 18.41 | 11,798 | -0.19(-1.03%) |
Aug 29, 2012 | 18.81 | 18.85 | 18.60 | 18.60 | 2,365 | -0.28(-1.50%) |
Aug 27, 2012 | 18.96 | 18.96 | 18.75 | 18.88 | 2,647 | -0.18(-0.96%) |
Aug 24, 2012 | 19.14 | 19.34 | 18.86 | 19.06 | 8,026 | -0.01(-0.04%) |
Aug 23, 2012 | 19.20 | 19.21 | 18.84 | 19.07 | 16,467 | -0.13(-0.69%) |
Aug 22, 2012 | 18.83 | 19.20 | 18.74 | 19.20 | 47,855 | +0.27(+1.45%) |
Aug 21, 2012 | 19.08 | 19.34 | 18.77 | 18.93 | 18,254 | -0.08(-0.44%) |
Aug 20, 2012 | 19.12 | 19.30 | 18.92 | 19.01 | 35,097 | -0.03(-0.17%) |
Aug 17, 2012 | 18.80 | 19.35 | 18.80 | 19.05 | 95,804 | +0.05(+0.26%) |
Aug 16, 2012 | 18.74 | 19.02 | 18.71 | 19.00 | 9,798 | -0.12(-0.61%) |
Aug 15, 2012 | 18.97 | 19.11 | 18.86 | 19.11 | 18,933 | +0.10(+0.52%) |
Aug 14, 2012 | 18.82 | 19.07 | 18.78 | 19.01 | 48,370 | +0.16(+0.84%) |
Aug 13, 2012 | 19.02 | 19.10 | 18.44 | 18.85 | 96,063 | -0.13(-0.70%) |
Aug 10, 2012 | 18.95 | 19.00 | 18.80 | 18.99 | 38,496 | -0.13(-0.70%) |
Aug 09, 2012 | 19.11 | 19.24 | 18.99 | 19.12 | 7,938 | -0.18(-0.95%) |
Aug 08, 2012 | 19.24 | 19.31 | 19.11 | 19.30 | 4,476 | +0.09(+0.48%) |
Aug 07, 2012 | 19.25 | 19.25 | 18.88 | 19.21 | 6,555 | -0.03(-0.17%) |
Aug 06, 2012 | 19.62 | 19.69 | 19.20 | 19.25 | 12,147 | -0.32(-1.66%) |
Aug 03, 2012 | 19.24 | 19.57 | 19.24 | 19.57 | 5,493 | +0.47(+2.44%) |
Aug 02, 2012 | 19.11 | 19.15 | 18.96 | 19.10 | 27,076 | -0.11(-0.56%) |
Aug 01, 2012 | 19.20 | 19.24 | 18.99 | 19.21 | 14,080 | +0.06(+0.30%) |
Jul 31, 2012 | 19.15 | 19.15 | 19.10 | 19.15 | 1,673 | -0.04(-0.22%) |
Jul 30, 2012 | 19.01 | 19.23 | 19.01 | 19.20 | 4,837 | +0.00(+0.00%) |
Jul 27, 2012 | 19.17 | 19.28 | 19.03 | 19.20 | 1,755 | +0.22(+1.18%) |
Jul 26, 2012 | 19.01 | 19.24 | 18.74 | 18.97 | 14,596 | -0.16(-0.83%) |
Jul 25, 2012 | 18.95 | 19.28 | 18.95 | 19.13 | 29,067 | +0.04(+0.22%) |
Jul 24, 2012 | 18.99 | 19.12 | 18.85 | 19.09 | 13,238 | +0.02(+0.13%) |
Jul 23, 2012 | 18.80 | 19.11 | 18.75 | 19.06 | 10,508 | -0.01(-0.04%) |
Jul 20, 2012 | 19.21 | 19.44 | 18.85 | 19.07 | 5,473 | -0.22(-1.16%) |
Jul 19, 2012 | 19.30 | 19.30 | 19.00 | 19.30 | 4,094 | +0.20(+1.04%) |
Jul 18, 2012 | 18.95 | 19.10 | 18.74 | 19.10 | 55,045 | -0.02(-0.09%) |
Jul 17, 2012 | 18.73 | 19.37 | 18.70 | 19.11 | 10,231 | +0.50(+2.70%) |
Jul 16, 2012 | 18.68 | 18.91 | 18.51 | 18.61 | 97,949 | -0.02(-0.13%) |
Jul 13, 2012 | 18.63 | 18.72 | 17.98 | 18.63 | 12,507 | +0.25(+1.34%) |
Jul 12, 2012 | 18.58 | 18.63 | 18.35 | 18.39 | 13,934 | -0.37(-1.97%) |
Jul 11, 2012 | 18.69 | 19.01 | 18.54 | 18.76 | 6,122 | +0.22(+1.20%) |
Jul 10, 2012 | 18.52 | 19.05 | 18.47 | 18.54 | 8,303 | +0.07(+0.40%) |
Jul 09, 2012 | 17.99 | 18.93 | 17.81 | 18.46 | 21,355 | +0.23(+1.24%) |
Jul 06, 2012 | 17.77 | 18.24 | 17.77 | 18.24 | 2,751 | +0.54(+3.05%) |
Jul 05, 2012 | 17.77 | 18.18 | 17.70 | 17.70 | 13,883 | -0.39(-2.14%) |
Jul 03, 2012 | 17.82 | 18.08 | 17.82 | 18.08 | 2,615 | +0.00(+0.01%) |
Jul 02, 2012 | 18.11 | 18.13 | 17.54 | 18.08 | 26,038 | +0.02(+0.13%) |
Jun 29, 2012 | 18.10 | 18.45 | 17.95 | 18.06 | 27,424 | +0.16(+0.87%) |
Jun 28, 2012 | 18.03 | 18.03 | 17.46 | 17.90 | 13,351 | -0.32(-1.76%) |
Jun 27, 2012 | 17.44 | 18.22 | 17.44 | 18.22 | 13,467 | +0.77(+4.43%) |
Jun 26, 2012 | 17.15 | 17.52 | 17.15 | 17.45 | 5,896 | +0.30(+1.73%) |
Jun 25, 2012 | 17.19 | 17.35 | 17.15 | 17.15 | 18,447 | -0.15(-0.86%) |
Jun 22, 2012 | 17.19 | 17.43 | 17.18 | 17.30 | 15,653 | +0.04(+0.24%) |
Jun 21, 2012 | 17.28 | 17.44 | 17.15 | 17.26 | 10,483 | -0.02(-0.09%) |
Jun 20, 2012 | 17.16 | 17.50 | 17.03 | 17.28 | 16,874 | -0.15(-0.85%) |
Jun 19, 2012 | 17.33 | 17.60 | 17.16 | 17.42 | 12,069 | -0.02(-0.14%) |
Jun 18, 2012 | 17.15 | 17.60 | 16.89 | 17.45 | 13,225 | +0.38(+2.22%) |
Jun 15, 2012 | 17.29 | 17.35 | 17.03 | 17.07 | 2,942 | -0.16(-0.95%) |
Jun 14, 2012 | 17.10 | 17.24 | 16.37 | 17.24 | 32,526 | -0.08(-0.48%) |
Jun 13, 2012 | 16.95 | 17.32 | 16.59 | 17.32 | 11,435 | +0.35(+2.09%) |
Jun 12, 2012 | 17.29 | 17.29 | 16.95 | 16.96 | 17,029 | +0.16(+0.93%) |
Jun 11, 2012 | 17.33 | 17.33 | 16.70 | 16.81 | 11,975 | -0.47(-2.71%) |
Jun 08, 2012 | 16.87 | 17.28 | 16.87 | 17.28 | 12,992 | +0.29(+1.69%) |
Jun 07, 2012 | 17.15 | 17.67 | 16.99 | 16.99 | 11,958 | +0.04(+0.24%) |
Jun 06, 2012 | 16.77 | 16.99 | 16.77 | 16.95 | 2,817 | +0.21(+1.23%) |
Jun 05, 2012 | 16.69 | 16.82 | 16.64 | 16.74 | 5,552 | +0.10(+0.59%) |
Jun 04, 2012 | 16.65 | 17.03 | 16.62 | 16.64 | 17,686 | -0.07(-0.44%) |
Jun 01, 2012 | 16.65 | 16.82 | 16.32 | 16.72 | 15,005 | +0.20(+1.20%) |
May 31, 2012 | 17.29 | 17.53 | 16.46 | 16.52 | 46,928 | -0.94(-5.37%) |
May 30, 2012 | 17.21 | 17.53 | 17.04 | 17.46 | 40,463 | -0.02(-0.14%) |
May 29, 2012 | 17.43 | 17.52 | 16.91 | 17.48 | 20,401 | +0.58(+3.41%) |
May 25, 2012 | 16.38 | 16.91 | 16.38 | 16.91 | 2,888 | +0.44(+2.65%) |
May 24, 2012 | 17.13 | 17.13 | 16.29 | 16.47 | 7,757 | -0.52(-3.05%) |
May 23, 2012 | 17.25 | 17.25 | 16.58 | 16.99 | 10,149 | -0.10(-0.58%) |
May 22, 2012 | 17.28 | 17.28 | 16.94 | 17.09 | 4,744 | +0.06(+0.34%) |
May 21, 2012 | 17.07 | 17.32 | 16.82 | 17.03 | 8,604 | -0.08(-0.48%) |
May 18, 2012 | 17.27 | 17.42 | 17.11 | 17.11 | 5,080 | +0.10(+0.58%) |
May 17, 2012 | 17.13 | 17.13 | 16.91 | 17.01 | 9,806 | +0.12(+0.68%) |
May 16, 2012 | 17.10 | 17.19 | 16.90 | 16.90 | 4,622 | -0.37(-2.14%) |
May 15, 2012 | 17.05 | 17.27 | 16.75 | 17.27 | 6,994 | -0.17(-0.99%) |
May 14, 2012 | 17.69 | 17.77 | 17.38 | 17.44 | 14,384 | -0.32(-1.77%) |
May 11, 2012 | 17.63 | 17.76 | 17.33 | 17.76 | 15,654 | +0.12(+0.69%) |
May 10, 2012 | 17.19 | 17.75 | 17.19 | 17.63 | 31,172 | +0.42(+2.41%) |
May 09, 2012 | 17.06 | 17.33 | 17.05 | 17.22 | 16,769 | +0.11(+0.62%) |
May 08, 2012 | 16.89 | 17.13 | 16.67 | 17.11 | 18,956 | +0.05(+0.29%) |
May 07, 2012 | 16.99 | 17.18 | 16.99 | 17.06 | 9,496 | -0.12(-0.71%) |
May 04, 2012 | 17.85 | 17.85 | 17.00 | 17.19 | 8,794 | -0.73(-4.09%) |
May 03, 2012 | 17.54 | 18.14 | 17.54 | 17.92 | 42,771 | +0.37(+2.14%) |
May 02, 2012 | 16.86 | 17.64 | 16.86 | 17.54 | 8,963 | +0.68(+4.06%) |
May 01, 2012 | 17.01 | 17.08 | 16.69 | 16.86 | 13,274 | +0.04(+0.24%) |
Apr 30, 2012 | 16.94 | 17.00 | 16.77 | 16.82 | 16,839 | -0.14(-0.82%) |
Apr 27, 2012 | 16.84 | 16.98 | 16.75 | 16.96 | 8,659 | +0.22(+1.31%) |
Apr 26, 2012 | 16.50 | 17.13 | 16.47 | 16.74 | 95,778 | +0.13(+0.78%) |
Apr 25, 2012 | 16.40 | 16.68 | 16.33 | 16.61 | 48,279 | +0.28(+1.70%) |
Apr 24, 2012 | 16.38 | 16.41 | 16.29 | 16.33 | 9,872 | +0.04(+0.25%) |
Apr 23, 2012 | 16.17 | 16.31 | 16.17 | 16.29 | 4,023 | -0.10(-0.60%) |
Apr 20, 2012 | 16.29 | 16.46 | 16.24 | 16.39 | 55,109 | +0.10(+0.60%) |
Apr 19, 2012 | 16.30 | 16.38 | 15.97 | 16.29 | 7,866 | -0.10(-0.60%) |
Apr 18, 2012 | 16.36 | 16.49 | 16.14 | 16.39 | 18,939 | -0.19(-1.13%) |
Apr 17, 2012 | 16.35 | 16.65 | 16.35 | 16.58 | 4,883 | +0.29(+1.75%) |
Apr 16, 2012 | 16.29 | 16.35 | 16.25 | 16.29 | 2,270 | +0.00(+0.00%) |
Apr 13, 2012 | 16.41 | 16.69 | 16.29 | 16.29 | 7,521 | -0.20(-1.24%) |
Apr 12, 2012 | 16.05 | 16.82 | 16.05 | 16.49 | 8,989 | +0.44(+2.74%) |
Apr 11, 2012 | 15.94 | 16.11 | 15.94 | 16.05 | 5,118 | +0.13(+0.82%) |
Apr 10, 2012 | 16.10 | 16.14 | 15.63 | 15.92 | 40,728 | -0.34(-2.10%) |
Apr 09, 2012 | 16.14 | 16.40 | 16.01 | 16.27 | 28,542 | +0.33(+2.04%) |
Apr 05, 2012 | 16.53 | 16.58 | 15.90 | 15.94 | 15,363 | -0.72(-4.30%) |
Apr 04, 2012 | 16.72 | 16.74 | 16.53 | 16.66 | 65,482 | -0.21(-1.26%) |
Apr 03, 2012 | 16.95 | 17.02 | 16.69 | 16.87 | 101,027 | +0.01(+0.05%) |
Apr 02, 2012 | 16.98 | 16.99 | 16.59 | 16.86 | 93,787 | -0.29(-1.71%) |
Mar 30, 2012 | 17.15 | 17.35 | 16.80 | 17.15 | 91,099 | +0.09(+0.53%) |
Mar 29, 2012 | 17.02 | 17.19 | 16.87 | 17.06 | 59,228 | +0.02(+0.14%) |
Mar 28, 2012 | 17.08 | 17.27 | 17.02 | 17.04 | 13,494 | -0.15(-0.85%) |
Mar 27, 2012 | 16.93 | 17.19 | 16.93 | 17.19 | 6,823 | +0.20(+1.20%) |
Mar 26, 2012 | 16.92 | 17.12 | 16.88 | 16.98 | 5,354 | +0.15(+0.87%) |
Mar 23, 2012 | 16.64 | 17.15 | 16.64 | 16.84 | 13,589 | +0.06(+0.34%) |
Mar 22, 2012 | 16.82 | 16.86 | 16.74 | 16.78 | 29,321 | -0.10(-0.58%) |
Mar 21, 2012 | 16.90 | 16.96 | 16.86 | 16.88 | 36,793 | -0.02(-0.14%) |
Mar 20, 2012 | 16.80 | 17.10 | 16.61 | 16.90 | 57,228 | +0.15(+0.92%) |
Mar 19, 2012 | 16.91 | 16.91 | 16.46 | 16.75 | 31,783 | -0.29(-1.72%) |
Mar 16, 2012 | 17.35 | 17.54 | 16.87 | 17.04 | 51,555 | -0.04(-0.24%) |
Mar 15, 2012 | 16.67 | 17.09 | 16.36 | 17.08 | 29,547 | +0.30(+1.80%) |
Mar 14, 2012 | 16.65 | 16.83 | 16.61 | 16.78 | 24,670 | +0.20(+1.23%) |
Mar 13, 2012 | 16.66 | 16.83 | 16.40 | 16.58 | 12,448 | -0.02(-0.15%) |
Mar 12, 2012 | 15.84 | 16.63 | 15.77 | 16.60 | 20,288 | +0.76(+4.78%) |
Mar 09, 2012 | 15.65 | 15.97 | 15.65 | 15.84 | 15,691 | +0.09(+0.57%) |
Mar 08, 2012 | 15.57 | 16.02 | 15.45 | 15.75 | 18,085 | +0.14(+0.89%) |
Mar 07, 2012 | 15.69 | 15.88 | 15.48 | 15.61 | 12,682 | +0.07(+0.47%) |
Mar 06, 2012 | 16.42 | 16.42 | 15.54 | 15.54 | 29,411 | -0.85(-5.17%) |
Mar 05, 2012 | 16.53 | 16.73 | 16.37 | 16.39 | 42,035 | -0.24(-1.47%) |
Mar 02, 2012 | 16.50 | 16.77 | 16.48 | 16.63 | 12,281 | -0.11(-0.63%) |
Mar 01, 2012 | 16.45 | 16.82 | 16.36 | 16.74 | 256,525 | +0.25(+1.53%) |
Feb 29, 2012 | 16.74 | 16.82 | 16.34 | 16.49 | 50,987 | -0.22(-1.32%) |
Feb 28, 2012 | 16.85 | 16.85 | 16.68 | 16.71 | 14,127 | -0.15(-0.92%) |
Feb 27, 2012 | 16.93 | 17.12 | 16.86 | 16.86 | 5,562 | -0.18(-1.05%) |
Feb 24, 2012 | 17.34 | 17.34 | 16.25 | 17.04 | 2,246 | -0.19(-1.09%) |
Feb 23, 2012 | 17.26 | 17.36 | 17.11 | 17.23 | 37,087 | -0.05(-0.28%) |
Feb 22, 2012 | 17.45 | 17.53 | 17.19 | 17.28 | 96,075 | -0.23(-1.30%) |
Feb 21, 2012 | 17.49 | 17.88 | 17.48 | 17.50 | 12,775 | -0.05(-0.28%) |
Feb 17, 2012 | 17.52 | 17.86 | 17.39 | 17.55 | 42,721 | +0.07(+0.37%) |
Feb 16, 2012 | 17.45 | 17.95 | 17.06 | 17.49 | 22,729 | -0.07(-0.37%) |
Feb 15, 2012 | 17.71 | 17.90 | 17.42 | 17.55 | 40,563 | +0.04(+0.23%) |
Feb 14, 2012 | 17.56 | 17.82 | 17.50 | 17.51 | 31,689 | -0.03(-0.19%) |
Feb 13, 2012 | 17.63 | 17.80 | 17.54 | 17.54 | 22,116 | +0.07(+0.37%) |
Feb 10, 2012 | 17.31 | 17.59 | 17.28 | 17.48 | 11,872 | +0.03(+0.19%) |
Feb 09, 2012 | 162902 | 17.85 | 16.60 | 17.45 | 16,646 | +0.39(+2.29%) |
Feb 08, 2012 | 17.18 | 17.31 | 17.04 | 17.06 | 6,629 | -0.08(-0.48%) |
Feb 07, 2012 | 17.02 | 17.28 | 17.02 | 17.14 | 6,506 | -0.11(-0.66%) |
Feb 06, 2012 | 17.06 | 17.25 | 16.93 | 17.25 | 5,480 | +0.14(+0.81%) |
Feb 03, 2012 | 17.14 | 17.50 | 16.99 | 17.11 | 334,757 | +0.17(+1.01%) |
Feb 02, 2012 | 16.77 | 17.32 | 16.77 | 16.94 | 125,863 | +0.29(+1.76%) |
Feb 01, 2012 | 16.34 | 16.69 | 16.34 | 16.65 | 3,350 | +0.29(+1.79%) |
Jan 31, 2012 | 16.52 | 16.53 | 16.18 | 16.36 | 2,540 | -0.27(-1.62%) |
Jan 30, 2012 | 16.40 | 16.68 | 16.35 | 16.62 | 4,953 | +0.24(+1.44%) |
Jan 27, 2012 | 16.54 | 16.79 | 16.31 | 16.39 | 5,118 | -0.37(-2.24%) |
Jan 26, 2012 | 16.80 | 16.82 | 16.40 | 16.76 | 5,738 | +0.20(+1.23%) |
Jan 25, 2012 | 16.03 | 16.56 | 15.98 | 16.56 | 29,999 | +0.25(+1.55%) |
Jan 24, 2012 | 16.18 | 16.49 | 16.13 | 16.31 | 5,209 | -0.20(-1.23%) |
Jan 23, 2012 | 16.25 | 16.52 | 16.25 | 16.51 | 3,572 | +0.37(+2.30%) |
Jan 20, 2012 | 16.02 | 16.16 | 15.80 | 16.14 | 2,407 | +0.04(+0.27%) |
Jan 19, 2012 | 15.73 | 16.20 | 15.65 | 16.09 | 8,152 | +0.31(+1.96%) |
Jan 18, 2012 | 15.75 | 16.13 | 15.72 | 15.79 | 25,383 | +0.15(+0.94%) |
Jan 17, 2012 | 15.77 | 15.90 | 15.47 | 15.64 | 25,849 | -0.07(-0.47%) |
Jan 13, 2012 | 15.78 | 15.87 | 15.53 | 15.71 | 6,629 | -0.11(-0.72%) |
Jan 12, 2012 | 15.79 | 15.87 | 15.50 | 15.83 | 16,175 | +0.27(+1.73%) |
Jan 11, 2012 | 15.52 | 15.70 | 15.52 | 15.56 | 1,841 | +0.04(+0.26%) |
Jan 10, 2012 | 15.40 | 15.76 | 15.33 | 15.52 | 25,085 | +0.16(+1.03%) |
Jan 09, 2012 | 15.72 | 15.72 | 15.22 | 15.36 | 8,373 | -0.15(-0.97%) |
Jan 06, 2012 | 15.60 | 15.78 | 15.41 | 15.51 | 12,357 | -0.11(-0.68%) |
Jan 05, 2012 | 15.56 | 15.80 | 15.31 | 15.61 | 9,799 | +0.10(+0.63%) |
Jan 04, 2012 | 15.76 | 15.87 | 15.25 | 15.52 | 5,802 | -0.02(-0.10%) |
Dec 30, 2011 | 15.00 | 15.56 | 14.87 | 15.53 | 9,350 | +0.46(+3.08%) |
Dec 29, 2011 | 14.91 | 15.07 | 14.65 | 15.07 | 8,693 | +0.12(+0.82%) |
Dec 28, 2011 | 14.86 | 15.00 | 14.47 | 14.95 | 23,388 | +0.08(+0.55%) |
Dec 27, 2011 | 14.79 | 14.95 | 14.73 | 14.86 | 22,167 | +0.09(+0.61%) |
Dec 23, 2011 | 14.85 | 14.86 | 14.69 | 14.78 | 2,235 | -0.03(-0.22%) |
Dec 21, 2011 | 14.49 | 14.82 | 14.49 | 14.81 | 9,910 | +0.22(+1.51%) |
Dec 20, 2011 | 14.66 | 14.66 | 14.36 | 14.59 | 21,438 | +0.42(+2.93%) |
Dec 19, 2011 | 14.46 | 14.63 | 14.17 | 14.17 | 12,161 | -0.42(-2.85%) |
Dec 16, 2011 | 14.64 | 14.80 | 14.54 | 14.59 | 3,853 | +0.04(+0.28%) |
Dec 15, 2011 | 14.56 | 14.82 | 14.52 | 14.55 | 1,807 | -0.24(-1.65%) |
Dec 14, 2011 | 14.70 | 14.79 | 14.47 | 14.79 | 3,728 | +0.13(+0.89%) |
Dec 13, 2011 | 14.57 | 14.99 | 14.50 | 14.66 | 15,762 | +0.15(+1.07%) |
Dec 12, 2011 | 15.31 | 15.31 | 14.46 | 14.51 | 14,091 | -0.88(-5.72%) |
Dec 09, 2011 | 16.07 | 16.09 | 15.36 | 15.39 | 12,130 | -0.61(-3.82%) |
Dec 08, 2011 | 16.14 | 16.34 | 15.92 | 16.00 | 3,776 | -0.27(-1.65%) |
Dec 07, 2011 | 16.58 | 16.60 | 16.27 | 16.27 | 2,823 | -0.19(-1.14%) |
Dec 06, 2011 | 16.62 | 16.65 | 16.45 | 16.45 | 3,208 | -0.18(-1.08%) |
Dec 05, 2011 | 16.63 | 16.63 | 16.63 | 16.63 | 122 | +0.01(+0.05%) |
Dec 02, 2011 | 16.58 | 16.80 | 16.57 | 16.62 | 2,332 | -0.26(-1.54%) |