Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.60 | 16.66 | 16.56 | 16.63 | 941,851 | +0.01(+0.08%) |
Jan 30, 2013 | 16.60 | 16.66 | 16.52 | 16.62 | 533,795 | +0.02(+0.12%) |
Jan 29, 2013 | 16.43 | 16.60 | 16.38 | 16.60 | 493,550 | +0.21(+1.26%) |
Jan 28, 2013 | 16.24 | 16.42 | 16.20 | 16.40 | 390,345 | +0.15(+0.95%) |
Jan 25, 2013 | 16.23 | 16.29 | 16.10 | 16.24 | 389,005 | +0.06(+0.36%) |
Jan 24, 2013 | 16.11 | 16.20 | 16.08 | 16.18 | 485,633 | +0.09(+0.56%) |
Jan 23, 2013 | 16.05 | 16.14 | 15.95 | 16.09 | 400,711 | +0.04(+0.24%) |
Jan 22, 2013 | 15.84 | 16.07 | 15.84 | 16.05 | 471,677 | +0.24(+1.50%) |
Jan 18, 2013 | 15.75 | 15.86 | 15.72 | 15.82 | 483,460 | +0.05(+0.33%) |
Jan 17, 2013 | 15.77 | 15.87 | 15.69 | 15.77 | 378,937 | +0.07(+0.45%) |
Jan 16, 2013 | 15.82 | 15.84 | 15.66 | 15.69 | 375,184 | -0.14(-0.89%) |
Jan 15, 2013 | 15.75 | 15.86 | 15.69 | 15.84 | 256,249 | +0.04(+0.24%) |
Jan 14, 2013 | 15.75 | 15.80 | 15.72 | 15.80 | 290,730 | +0.06(+0.37%) |
Jan 11, 2013 | 15.74 | 15.80 | 15.59 | 15.74 | 411,453 | +0.03(+0.20%) |
Jan 10, 2013 | 15.71 | 15.77 | 15.60 | 15.71 | 301,953 | +0.07(+0.45%) |
Jan 09, 2013 | 15.60 | 15.64 | 15.52 | 15.64 | 368,590 | +0.09(+0.58%) |
Jan 08, 2013 | 15.64 | 15.64 | 15.50 | 15.55 | 455,863 | -0.11(-0.70%) |
Jan 07, 2013 | 15.85 | 15.85 | 15.57 | 15.66 | 293,324 | -0.21(-1.34%) |
Jan 04, 2013 | 15.83 | 15.89 | 15.77 | 15.87 | 287,925 | +0.08(+0.49%) |
Jan 03, 2013 | 15.87 | 15.96 | 15.73 | 15.79 | 344,602 | -0.01(-0.08%) |
Jan 02, 2013 | 15.75 | 15.82 | 15.51 | 15.80 | 783,206 | +0.30(+1.91%) |
Dec 31, 2012 | 15.26 | 15.55 | 15.13 | 15.51 | 521,916 | +0.25(+1.64%) |
Dec 28, 2012 | 15.27 | 15.40 | 15.22 | 15.26 | 336,426 | -0.06(-0.38%) |
Dec 27, 2012 | 15.37 | 15.42 | 15.13 | 15.32 | 547,649 | -0.05(-0.34%) |
Dec 26, 2012 | 15.57 | 15.57 | 15.33 | 15.37 | 310,211 | -0.19(-1.20%) |
Dec 24, 2012 | 15.75 | 15.75 | 15.48 | 15.55 | 223,248 | -0.20(-1.27%) |
Dec 21, 2012 | 15.57 | 15.87 | 15.48 | 15.75 | 2,532,246 | +0.10(+0.66%) |
Dec 20, 2012 | 15.49 | 15.68 | 15.45 | 15.65 | 431,515 | +0.14(+0.91%) |
Dec 19, 2012 | 15.64 | 15.64 | 15.50 | 15.51 | 316,826 | -0.14(-0.90%) |
Dec 18, 2012 | 15.63 | 15.66 | 15.52 | 15.65 | 551,304 | +0.00(+0.00%) |
Dec 17, 2012 | 15.34 | 15.66 | 15.33 | 15.65 | 775,110 | +0.33(+2.18%) |
Dec 14, 2012 | 15.33 | 15.39 | 15.30 | 15.32 | 303,078 | -0.04(-0.29%) |
Dec 13, 2012 | 15.33 | 15.41 | 15.24 | 15.36 | 457,584 | +0.03(+0.21%) |
Dec 12, 2012 | 15.50 | 15.50 | 15.32 | 15.33 | 434,488 | -0.10(-0.62%) |
Dec 11, 2012 | 15.44 | 15.49 | 15.35 | 15.42 | 538,787 | +0.00(+0.00%) |
Dec 10, 2012 | 15.39 | 15.44 | 15.31 | 15.42 | 467,498 | +0.01(+0.08%) |
Dec 07, 2012 | 15.36 | 15.42 | 15.33 | 15.41 | 438,396 | +0.07(+0.46%) |
Dec 06, 2012 | 15.34 | 15.42 | 15.23 | 15.34 | 417,074 | +0.04(+0.25%) |
Dec 05, 2012 | 15.21 | 15.42 | 15.15 | 15.30 | 435,976 | +0.09(+0.59%) |
Dec 04, 2012 | 15.29 | 15.32 | 15.14 | 15.21 | 309,190 | -0.04(-0.25%) |
Nov 30, 2012 | 15.24 | 15.32 | 15.18 | 15.25 | 689,562 | +0.05(+0.30%) |
Nov 29, 2012 | 15.16 | 15.29 | 15.08 | 15.21 | 453,632 | +0.12(+0.81%) |
Nov 28, 2012 | 14.91 | 15.09 | 14.86 | 15.08 | 472,498 | +0.16(+1.08%) |
Nov 27, 2012 | 14.97 | 15.08 | 14.91 | 14.92 | 485,739 | -0.01(-0.09%) |
Nov 26, 2012 | 14.73 | 14.97 | 14.73 | 14.94 | 717,800 | +0.20(+1.34%) |
Nov 23, 2012 | 14.83 | 14.83 | 14.67 | 14.74 | 143,968 | -0.03(-0.21%) |
Nov 21, 2012 | 14.82 | 14.90 | 14.68 | 14.77 | 467,122 | -0.01(-0.04%) |
Nov 20, 2012 | 14.77 | 14.82 | 14.61 | 14.78 | 274,726 | -0.01(-0.09%) |
Nov 19, 2012 | 14.85 | 14.87 | 14.64 | 14.79 | 482,116 | +0.02(+0.13%) |
Nov 16, 2012 | 14.61 | 14.79 | 14.47 | 14.77 | 410,503 | +0.11(+0.78%) |
Nov 15, 2012 | 14.80 | 14.88 | 14.60 | 14.66 | 438,523 | -0.18(-1.24%) |
Nov 14, 2012 | 15.00 | 15.04 | 14.76 | 14.84 | 408,370 | -0.13(-0.89%) |
Nov 13, 2012 | 14.99 | 15.15 | 14.94 | 14.97 | 477,034 | -0.08(-0.51%) |
Nov 12, 2012 | 15.17 | 15.27 | 15.01 | 15.05 | 310,089 | -0.12(-0.80%) |
Nov 09, 2012 | 15.23 | 15.33 | 15.13 | 15.17 | 538,104 | -0.10(-0.62%) |
Nov 08, 2012 | 15.41 | 15.56 | 15.27 | 15.27 | 414,721 | -0.16(-1.03%) |
Nov 07, 2012 | 15.77 | 15.79 | 15.39 | 15.42 | 534,959 | -0.45(-2.84%) |
Nov 06, 2012 | 15.84 | 15.99 | 15.76 | 15.88 | 344,997 | +0.11(+0.73%) |
Nov 05, 2012 | 15.89 | 15.92 | 15.74 | 15.76 | 459,655 | -0.11(-0.68%) |
Nov 02, 2012 | 16.19 | 16.19 | 15.87 | 15.87 | 322,433 | -0.21(-1.30%) |
Nov 01, 2012 | 16.19 | 16.26 | 16.05 | 16.08 | 455,156 | -0.07(-0.43%) |
Oct 31, 2012 | 16.00 | 16.16 | 15.95 | 16.15 | 447,443 | +0.22(+1.36%) |
Oct 26, 2012 | 15.96 | 15.93 | 15.93 | 15.93 | 363,455 | +0.00(+0.00%) |
Oct 25, 2012 | 15.86 | 15.93 | 15.79 | 15.93 | 437,471 | +0.15(+0.93%) |
Oct 24, 2012 | 15.71 | 15.92 | 15.67 | 15.79 | 854,779 | -0.11(-0.72%) |
Oct 23, 2012 | 16.14 | 16.14 | 15.86 | 15.90 | 733,038 | -0.91(-5.40%) |
Oct 19, 2012 | 16.96 | 16.99 | 16.78 | 16.81 | 350,900 | -0.19(-1.12%) |
Oct 18, 2012 | 16.81 | 17.01 | 16.77 | 17.00 | 386,167 | +0.07(+0.41%) |
Oct 17, 2012 | 16.61 | 16.94 | 16.59 | 16.93 | 453,119 | +0.35(+2.11%) |
Oct 16, 2012 | 16.52 | 16.68 | 16.52 | 16.58 | 467,319 | +0.13(+0.77%) |
Oct 15, 2012 | 16.35 | 16.51 | 16.26 | 16.45 | 363,178 | +0.10(+0.62%) |
Oct 12, 2012 | 16.44 | 16.51 | 16.32 | 16.35 | 391,903 | -0.10(-0.62%) |
Oct 11, 2012 | 16.50 | 16.56 | 16.43 | 16.45 | 293,227 | +0.01(+0.04%) |
Oct 10, 2012 | 16.43 | 16.54 | 16.39 | 16.45 | 261,645 | +0.01(+0.08%) |
Oct 09, 2012 | 16.47 | 16.52 | 16.35 | 16.43 | 388,225 | -0.03(-0.19%) |
Oct 08, 2012 | 16.53 | 16.56 | 16.45 | 16.47 | 267,140 | -0.09(-0.54%) |
Oct 05, 2012 | 16.65 | 16.68 | 16.52 | 16.56 | 249,189 | +0.01(+0.04%) |
Oct 04, 2012 | 16.56 | 16.67 | 16.50 | 16.55 | 519,374 | +0.03(+0.19%) |
Oct 03, 2012 | 16.50 | 16.58 | 16.40 | 16.52 | 479,553 | +0.04(+0.27%) |
Oct 02, 2012 | 16.47 | 16.50 | 16.36 | 16.47 | 362,510 | +0.09(+0.54%) |
Oct 01, 2012 | 16.45 | 16.50 | 16.32 | 16.38 | 458,644 | +0.03(+0.19%) |
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%) |