Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.31 | 19.34 | 19.23 | 19.27 | 65,360 | -0.05(-0.27%) |
Jan 30, 2013 | 19.35 | 19.44 | 19.30 | 19.32 | 60,943 | +0.00(+0.00%) |
Jan 29, 2013 | 19.23 | 19.33 | 19.23 | 19.32 | 62,611 | +0.13(+0.69%) |
Jan 28, 2013 | 19.23 | 19.23 | 19.14 | 19.19 | 54,979 | -0.09(-0.46%) |
Jan 25, 2013 | 19.25 | 19.30 | 19.17 | 19.28 | 77,426 | +0.13(+0.65%) |
Jan 24, 2013 | 19.11 | 19.18 | 19.07 | 19.15 | 88,830 | +0.08(+0.42%) |
Jan 23, 2013 | 19.08 | 19.08 | 18.99 | 19.07 | 248,283 | -0.04(-0.23%) |
Jan 22, 2013 | 19.08 | 19.11 | 18.94 | 19.11 | 50,405 | +0.01(+0.03%) |
Jan 18, 2013 | 19.10 | 19.11 | 19.00 | 19.11 | 268,452 | +0.00(+0.00%) |
Jan 17, 2013 | 19.11 | 19.14 | 19.05 | 19.11 | 87,231 | +0.13(+0.70%) |
Jan 16, 2013 | 18.93 | 19.00 | 18.92 | 18.98 | 86,917 | -0.08(-0.42%) |
Jan 15, 2013 | 19.03 | 19.07 | 18.96 | 19.06 | 115,641 | -0.04(-0.19%) |
Jan 14, 2013 | 19.16 | 19.16 | 19.00 | 19.09 | 130,610 | -0.01(-0.04%) |
Jan 11, 2013 | 19.09 | 19.11 | 19.00 | 19.10 | 835,025 | +0.05(+0.27%) |
Jan 10, 2013 | 18.94 | 19.07 | 18.94 | 19.05 | 1,943,558 | +0.25(+1.33%) |
Jan 09, 2013 | 18.75 | 18.83 | 18.75 | 18.80 | 80,400 | +0.08(+0.43%) |
Jan 08, 2013 | 18.73 | 18.76 | 18.63 | 18.72 | 263,571 | -0.08(-0.43%) |
Jan 07, 2013 | 18.73 | 18.81 | 18.70 | 18.80 | 141,391 | -0.04(-0.20%) |
Jan 04, 2013 | 18.74 | 18.88 | 18.69 | 18.84 | 57,725 | +0.07(+0.39%) |
Jan 03, 2013 | 18.82 | 18.88 | 18.72 | 18.76 | 48,254 | -0.13(-0.66%) |
Jan 02, 2013 | 18.90 | 18.90 | 18.82 | 18.89 | 316,249 | +0.26(+1.38%) |
Dec 31, 2012 | 18.47 | 18.65 | 18.44 | 18.63 | 41,630 | +0.23(+1.24%) |
Dec 28, 2012 | 18.42 | 18.45 | 18.35 | 18.40 | 64,702 | -0.11(-0.60%) |
Dec 27, 2012 | 18.56 | 18.57 | 18.42 | 18.51 | 156,385 | +0.07(+0.36%) |
Dec 26, 2012 | 18.48 | 18.62 | 18.42 | 18.45 | 196,043 | +0.01(+0.08%) |
Dec 24, 2012 | 18.39 | 18.52 | 18.39 | 18.43 | 296,434 | -0.06(-0.32%) |
Dec 21, 2012 | 18.41 | 18.50 | 18.41 | 18.49 | 36,340 | -0.17(-0.89%) |
Dec 20, 2012 | 18.60 | 18.66 | 18.56 | 18.66 | 41,726 | +0.10(+0.55%) |
Dec 19, 2012 | 18.60 | 18.63 | 18.55 | 18.55 | 90,642 | +0.04(+0.24%) |
Dec 18, 2012 | 18.39 | 18.51 | 18.32 | 18.51 | 104,017 | +0.21(+1.15%) |
Dec 17, 2012 | 18.20 | 18.30 | 18.19 | 18.30 | 249,048 | +0.09(+0.48%) |
Dec 14, 2012 | 18.10 | 18.27 | 18.10 | 18.21 | 36,816 | +0.13(+0.72%) |
Dec 13, 2012 | 18.18 | 18.21 | 18.05 | 18.08 | 55,126 | -0.09(-0.52%) |
Dec 12, 2012 | 18.19 | 18.30 | 18.16 | 18.18 | 33,425 | +0.06(+0.32%) |
Dec 11, 2012 | 18.04 | 18.19 | 18.04 | 18.12 | 336,038 | +0.06(+0.32%) |
Dec 10, 2012 | 17.99 | 18.06 | 17.96 | 18.06 | 645,539 | +0.09(+0.53%) |
Dec 07, 2012 | 17.96 | 17.99 | 17.91 | 17.96 | 35,870 | +0.01(+0.08%) |
Dec 06, 2012 | 17.94 | 17.96 | 17.90 | 17.95 | 20,730 | +0.00(+0.02%) |
Dec 05, 2012 | 17.96 | 18.03 | 17.89 | 17.95 | 154,420 | +0.03(+0.14%) |
Dec 04, 2012 | 17.92 | 17.96 | 17.89 | 17.92 | 45,010 | +0.05(+0.28%) |
Nov 30, 2012 | 17.87 | 17.91 | 17.83 | 17.87 | 65,294 | +0.02(+0.12%) |
Nov 29, 2012 | 17.83 | 17.88 | 17.76 | 17.85 | 71,658 | +0.16(+0.90%) |
Nov 28, 2012 | 17.40 | 17.69 | 17.40 | 17.69 | 30,264 | +0.15(+0.84%) |
Nov 27, 2012 | 17.64 | 17.64 | 17.54 | 17.54 | 23,652 | -0.11(-0.62%) |
Nov 26, 2012 | 17.60 | 17.65 | 17.56 | 17.65 | 54,325 | +0.00(+0.00%) |
Nov 23, 2012 | 17.57 | 17.66 | 17.57 | 17.65 | 99,433 | +0.33(+1.89%) |
Nov 21, 2012 | 17.32 | 17.36 | 17.27 | 17.32 | 98,584 | +0.01(+0.04%) |
Nov 20, 2012 | 17.16 | 17.32 | 17.16 | 17.32 | 77,608 | +0.04(+0.25%) |
Nov 19, 2012 | 17.22 | 17.27 | 17.18 | 17.27 | 75,411 | +0.33(+1.98%) |
Nov 16, 2012 | 16.88 | 16.94 | 16.78 | 16.94 | 53,907 | +0.05(+0.30%) |
Nov 15, 2012 | 16.87 | 16.98 | 16.82 | 16.89 | 94,703 | +0.02(+0.13%) |
Nov 14, 2012 | 17.14 | 17.14 | 16.85 | 16.87 | 29,216 | -0.20(-1.15%) |
Nov 13, 2012 | 17.03 | 17.20 | 17.03 | 17.06 | 305,673 | -0.12(-0.68%) |
Nov 12, 2012 | 17.22 | 17.27 | 17.16 | 17.18 | 468,124 | -0.02(-0.13%) |
Nov 09, 2012 | 17.19 | 17.31 | 17.08 | 17.20 | 62,945 | -0.01(-0.08%) |
Nov 08, 2012 | 17.34 | 17.37 | 17.16 | 17.22 | 53,518 | -0.15(-0.88%) |
Nov 07, 2012 | 17.37 | 17.40 | 17.26 | 17.37 | 21,042 | -0.24(-1.35%) |
Nov 06, 2012 | 17.58 | 17.65 | 17.52 | 17.61 | 77,267 | +0.14(+0.78%) |
Nov 05, 2012 | 17.47 | 17.49 | 17.43 | 17.47 | 81,638 | -0.02(-0.13%) |
Nov 02, 2012 | 17.67 | 17.67 | 17.46 | 17.49 | 21,679 | -0.20(-1.10%) |
Nov 01, 2012 | 17.54 | 17.69 | 17.54 | 17.69 | 51,445 | +0.17(+0.96%) |
Oct 31, 2012 | 17.62 | 17.62 | 17.47 | 17.52 | 70,941 | +0.02(+0.12%) |
Oct 26, 2012 | 17.42 | 17.50 | 17.50 | 17.50 | 39,290 | +0.01(+0.08%) |
Oct 25, 2012 | 17.59 | 17.59 | 17.43 | 17.48 | 26,361 | +0.12(+0.67%) |
Oct 24, 2012 | 17.46 | 17.48 | 17.37 | 17.37 | 38,269 | -0.01(-0.04%) |
Oct 23, 2012 | 17.42 | 17.42 | 17.30 | 17.38 | 49,911 | -0.25(-1.40%) |
Oct 19, 2012 | 17.73 | 17.75 | 17.57 | 17.62 | 50,354 | -0.20(-1.10%) |
Oct 18, 2012 | 17.82 | 17.91 | 17.78 | 17.82 | 22,997 | -0.09(-0.53%) |
Oct 17, 2012 | 17.83 | 17.93 | 17.83 | 17.91 | 45,392 | +0.17(+0.98%) |
Oct 16, 2012 | 17.66 | 17.75 | 17.65 | 17.74 | 190,037 | +0.27(+1.54%) |
Oct 15, 2012 | 17.45 | 17.48 | 17.38 | 17.47 | 286,340 | +0.14(+0.80%) |
Oct 12, 2012 | 17.47 | 17.48 | 17.32 | 17.33 | 552,980 | -0.10(-0.58%) |
Oct 11, 2012 | 17.46 | 17.51 | 17.40 | 17.43 | 136,746 | +0.13(+0.76%) |
Oct 10, 2012 | 17.33 | 17.37 | 17.24 | 17.30 | 17,253 | -0.07(-0.38%) |
Oct 09, 2012 | 17.51 | 17.53 | 17.37 | 17.37 | 38,820 | -0.25(-1.43%) |
Oct 08, 2012 | 17.64 | 17.67 | 17.59 | 17.62 | 135,120 | -0.12(-0.67%) |
Oct 05, 2012 | 17.80 | 17.88 | 17.69 | 17.74 | 43,436 | +0.03(+0.16%) |
Oct 04, 2012 | 17.59 | 17.72 | 17.58 | 17.71 | 44,650 | +0.24(+1.37%) |
Oct 03, 2012 | 17.47 | 17.54 | 17.44 | 17.47 | 237,960 | -0.07(-0.37%) |
Oct 02, 2012 | 17.66 | 17.70 | 17.50 | 17.54 | 103,554 | +0.04(+0.25%) |
Oct 01, 2012 | 17.55 | 17.67 | 17.49 | 17.49 | 383,686 | +0.09(+0.54%) |
Sep 28, 2012 | 17.52 | 17.52 | 17.38 | 17.40 | 26,007 | -0.31(-1.73%) |
Sep 27, 2012 | 17.60 | 17.73 | 17.53 | 17.70 | 29,360 | +0.26(+1.50%) |
Sep 26, 2012 | 17.54 | 17.54 | 17.40 | 17.44 | 58,038 | -0.15(-0.87%) |
Sep 25, 2012 | 17.74 | 17.86 | 17.59 | 17.59 | 46,160 | -0.14(-0.78%) |
Sep 24, 2012 | 17.64 | 17.75 | 17.64 | 17.73 | 578,359 | -0.06(-0.33%) |
Sep 21, 2012 | 17.86 | 17.88 | 17.79 | 17.79 | 54,621 | +0.02(+0.12%) |
Sep 20, 2012 | 17.73 | 17.80 | 17.65 | 17.77 | 62,438 | -0.14(-0.77%) |
Sep 19, 2012 | 17.80 | 17.95 | 17.80 | 17.91 | 69,464 | +0.08(+0.45%) |
Sep 18, 2012 | 17.82 | 17.90 | 17.79 | 17.83 | 53,190 | -0.03(-0.16%) |
Sep 17, 2012 | 18.05 | 18.05 | 17.81 | 17.86 | 951,396 | -0.17(-0.97%) |
Sep 14, 2012 | 18.13 | 18.23 | 18.01 | 18.03 | 1,163,555 | +0.11(+0.61%) |
Sep 13, 2012 | 17.59 | 17.99 | 17.56 | 17.92 | 87,724 | +0.34(+1.95%) |
Sep 12, 2012 | 17.62 | 17.66 | 17.55 | 17.58 | 47,928 | +0.07(+0.37%) |
Sep 11, 2012 | 17.42 | 17.56 | 17.42 | 17.51 | 427,506 | +0.23(+1.35%) |
Sep 10, 2012 | 17.38 | 17.43 | 17.28 | 17.28 | 264,156 | -0.15(-0.88%) |
Sep 07, 2012 | 17.30 | 17.45 | 17.30 | 17.43 | 59,421 | +0.23(+1.31%) |
Sep 06, 2012 | 16.88 | 17.22 | 16.88 | 17.21 | 186,505 | +0.44(+2.65%) |
Sep 05, 2012 | 16.83 | 16.84 | 16.73 | 16.76 | 114,172 | -0.04(-0.26%) |
Sep 04, 2012 | 16.84 | 16.87 | 16.76 | 16.81 | 1,795,202 | -0.09(-0.52%) |
Aug 31, 2012 | 16.93 | 16.97 | 16.83 | 16.89 | 1,670,458 | +0.15(+0.87%) |
Aug 30, 2012 | 16.87 | 16.87 | 16.74 | 16.75 | 19,937 | -0.23(-1.33%) |
Aug 29, 2012 | 17.04 | 17.05 | 16.95 | 16.98 | 18,702 | -0.04(-0.21%) |
Aug 27, 2012 | 17.03 | 17.11 | 17.00 | 17.01 | 18,669 | -0.04(-0.21%) |
Aug 24, 2012 | 16.95 | 17.10 | 16.95 | 17.05 | 32,332 | -0.01(-0.04%) |
Aug 23, 2012 | 17.03 | 17.11 | 17.01 | 17.05 | 35,223 | -0.09(-0.55%) |
Aug 22, 2012 | 17.05 | 17.17 | 17.00 | 17.15 | 50,735 | -0.00(-0.00%) |
Aug 21, 2012 | 17.19 | 17.30 | 17.13 | 17.15 | 39,124 | +0.06(+0.35%) |
Aug 20, 2012 | 17.15 | 17.16 | 17.00 | 17.09 | 118,187 | -0.10(-0.59%) |
Aug 17, 2012 | 17.18 | 17.19 | 17.11 | 17.19 | 107,057 | +0.08(+0.47%) |
Aug 16, 2012 | 17.02 | 17.17 | 17.00 | 17.11 | 55,277 | +0.17(+0.99%) |
Aug 15, 2012 | 16.84 | 16.95 | 16.84 | 16.95 | 114,854 | -0.01(-0.04%) |
Aug 14, 2012 | 16.95 | 16.99 | 16.93 | 16.95 | 884,943 | +0.05(+0.30%) |
Aug 13, 2012 | 16.92 | 16.92 | 16.83 | 16.90 | 86,381 | -0.07(-0.39%) |
Aug 10, 2012 | 16.84 | 16.97 | 16.80 | 16.97 | 452,512 | +0.08(+0.47%) |
Aug 09, 2012 | 16.87 | 16.92 | 16.83 | 16.89 | 305,614 | +0.04(+0.26%) |
Aug 08, 2012 | 16.71 | 16.86 | 16.71 | 16.84 | 21,491 | -0.01(-0.04%) |
Aug 07, 2012 | 16.81 | 16.95 | 16.81 | 16.85 | 22,685 | +0.18(+1.09%) |
Aug 06, 2012 | 16.66 | 16.73 | 16.65 | 16.67 | 18,623 | +0.11(+0.66%) |
Aug 03, 2012 | 16.40 | 16.59 | 16.40 | 16.56 | 372,405 | +0.48(+2.99%) |
Aug 02, 2012 | 16.06 | 16.09 | 15.98 | 16.08 | 68,090 | -0.28(-1.73%) |
Aug 01, 2012 | 16.44 | 16.46 | 16.28 | 16.36 | 28,694 | +0.04(+0.27%) |
Jul 31, 2012 | 16.34 | 16.41 | 16.31 | 16.32 | 52,025 | -0.03(-0.18%) |
Jul 30, 2012 | 16.38 | 16.42 | 16.31 | 16.35 | 37,735 | -0.04(-0.27%) |
Jul 27, 2012 | 16.24 | 16.45 | 16.22 | 16.39 | 487,266 | +0.33(+2.04%) |
Jul 26, 2012 | 16.00 | 16.07 | 16.00 | 16.07 | 109,225 | +0.40(+2.56%) |
Jul 25, 2012 | 15.61 | 15.68 | 15.55 | 15.66 | 39,353 | +0.12(+0.80%) |
Jul 24, 2012 | 15.64 | 15.64 | 15.48 | 15.54 | 328,012 | -0.14(-0.88%) |
Jul 23, 2012 | 15.61 | 15.74 | 15.58 | 15.68 | 280,476 | -0.36(-2.27%) |
Jul 20, 2012 | 16.12 | 16.18 | 16.04 | 16.04 | 13,748 | -0.33(-2.04%) |
Jul 19, 2012 | 16.35 | 16.43 | 16.32 | 16.38 | 18,105 | +0.16(+0.99%) |
Jul 18, 2012 | 16.05 | 16.28 | 16.05 | 16.22 | 31,676 | +0.09(+0.59%) |
Jul 17, 2012 | 16.14 | 16.17 | 15.99 | 16.12 | 406,304 | +0.05(+0.32%) |
Jul 16, 2012 | 15.98 | 16.13 | 15.98 | 16.07 | 13,507 | -0.01(-0.05%) |
Jul 13, 2012 | 15.87 | 16.12 | 15.87 | 16.08 | 91,998 | +0.19(+1.19%) |
Jul 12, 2012 | 15.85 | 15.91 | 15.75 | 15.89 | 623,907 | -0.16(-1.00%) |
Jul 11, 2012 | 16.03 | 16.09 | 15.96 | 16.05 | 292,059 | +0.07(+0.46%) |
Jul 10, 2012 | 16.13 | 16.13 | 15.95 | 15.98 | 19,329 | -0.11(-0.67%) |
Jul 09, 2012 | 16.02 | 16.09 | 16.00 | 16.09 | 9,716 | -0.04(-0.23%) |
Jul 06, 2012 | 16.12 | 16.19 | 16.06 | 16.12 | 12,917 | -0.22(-1.34%) |
Jul 05, 2012 | 16.31 | 16.39 | 16.27 | 16.34 | 34,776 | -0.20(-1.23%) |
Jul 03, 2012 | 16.43 | 16.56 | 16.41 | 16.55 | 133,684 | +0.17(+1.02%) |
Jul 02, 2012 | 16.33 | 16.38 | 16.28 | 16.38 | 863,479 | +0.07(+0.40%) |
Jun 29, 2012 | 16.17 | 16.31 | 16.16 | 16.31 | 26,744 | +0.55(+3.51%) |
Jun 28, 2012 | 15.60 | 15.76 | 15.52 | 15.76 | 24,796 | +0.05(+0.32%) |
Jun 27, 2012 | 15.65 | 15.74 | 15.62 | 15.71 | 128,571 | +0.11(+0.70%) |
Jun 26, 2012 | 15.52 | 15.60 | 15.46 | 15.60 | 71,555 | +0.10(+0.66%) |
Jun 25, 2012 | 15.55 | 15.55 | 15.44 | 15.50 | 28,334 | -0.33(-2.11%) |
Jun 22, 2012 | 15.86 | 15.86 | 15.72 | 15.83 | 75,932 | +0.14(+0.87%) |
Jun 21, 2012 | 16.10 | 16.10 | 15.69 | 15.69 | 71,137 | -0.45(-2.77%) |
Jun 20, 2012 | 16.11 | 16.24 | 16.04 | 16.14 | 74,694 | +0.09(+0.57%) |
Jun 19, 2012 | 16.01 | 16.14 | 15.95 | 16.05 | 57,129 | +0.28(+1.75%) |
Jun 18, 2012 | 15.72 | 15.84 | 15.72 | 15.77 | 140,112 | -0.01(-0.08%) |
Jun 15, 2012 | 15.70 | 15.82 | 15.68 | 15.79 | 48,905 | +0.16(+1.02%) |
Jun 14, 2012 | 15.57 | 15.63 | 15.55 | 15.63 | 21,220 | +0.10(+0.65%) |
Jun 13, 2012 | 15.53 | 15.66 | 15.48 | 15.53 | 156,055 | -0.07(-0.46%) |
Jun 12, 2012 | 15.56 | 15.60 | 15.44 | 15.60 | 35,130 | +0.22(+1.45%) |
Jun 11, 2012 | 15.57 | 15.57 | 15.38 | 15.38 | 59,823 | -0.12(-0.79%) |
Jun 08, 2012 | 15.41 | 15.53 | 15.31 | 15.50 | 29,574 | -0.06(-0.42%) |
Jun 07, 2012 | 15.83 | 15.83 | 15.56 | 15.56 | 82,553 | -0.01(-0.09%) |
Jun 06, 2012 | 15.41 | 15.58 | 15.40 | 15.58 | 42,671 | +0.40(+2.65%) |
Jun 05, 2012 | 15.07 | 15.18 | 15.06 | 15.18 | 21,330 | +0.14(+0.91%) |
Jun 04, 2012 | 15.04 | 15.10 | 14.92 | 15.04 | 49,915 | +0.10(+0.67%) |
Jun 01, 2012 | 15.05 | 15.15 | 14.93 | 14.94 | 211,073 | -0.37(-2.44%) |
May 31, 2012 | 15.32 | 15.35 | 15.18 | 15.31 | 90,013 | +0.06(+0.38%) |
May 30, 2012 | 15.42 | 15.42 | 15.25 | 15.25 | 25,975 | -0.38(-2.43%) |
May 29, 2012 | 15.69 | 15.71 | 15.51 | 15.63 | 52,977 | +0.22(+1.40%) |
May 25, 2012 | 15.46 | 15.50 | 15.40 | 15.42 | 57,039 | -0.08(-0.51%) |
May 24, 2012 | 15.56 | 15.56 | 15.41 | 15.50 | 23,074 | -0.01(-0.09%) |
May 23, 2012 | 15.48 | 15.54 | 15.30 | 15.51 | 19,463 | -0.17(-1.05%) |
May 22, 2012 | 15.79 | 15.88 | 15.63 | 15.68 | 60,129 | -0.06(-0.36%) |
May 21, 2012 | 15.56 | 15.76 | 15.53 | 15.73 | 57,762 | +0.31(+2.00%) |
May 18, 2012 | 15.61 | 15.61 | 15.43 | 15.43 | 73,251 | -0.17(-1.06%) |
May 17, 2012 | 15.73 | 15.73 | 15.59 | 15.59 | 19,710 | -0.14(-0.91%) |
May 16, 2012 | 15.89 | 15.96 | 15.73 | 15.73 | 89,937 | -0.19(-1.22%) |
May 15, 2012 | 16.06 | 16.11 | 15.89 | 15.93 | 124,818 | -0.19(-1.16%) |
May 14, 2012 | 16.17 | 16.21 | 16.12 | 16.12 | 147,289 | -0.28(-1.71%) |
May 11, 2012 | 16.32 | 16.57 | 16.32 | 16.40 | 30,647 | -0.14(-0.83%) |
May 10, 2012 | 16.58 | 16.61 | 16.50 | 16.53 | 573,045 | +0.09(+0.52%) |
May 09, 2012 | 16.33 | 16.49 | 16.22 | 16.45 | 622,934 | -0.20(-1.21%) |
May 08, 2012 | 16.69 | 16.69 | 16.46 | 16.65 | 111,315 | -0.23(-1.36%) |
May 07, 2012 | 16.81 | 16.88 | 16.76 | 16.88 | 3,804,744 | +0.10(+0.60%) |
May 04, 2012 | 16.95 | 16.95 | 16.75 | 16.78 | 23,715 | -0.29(-1.68%) |
May 03, 2012 | 17.16 | 17.16 | 17.04 | 17.06 | 24,254 | -0.12(-0.71%) |
May 02, 2012 | 17.10 | 17.21 | 17.10 | 17.19 | 32,391 | -0.20(-1.16%) |
May 01, 2012 | 17.24 | 17.43 | 17.24 | 17.39 | 73,997 | +0.15(+0.87%) |
Apr 30, 2012 | 17.21 | 17.26 | 17.19 | 17.24 | 38,221 | -0.10(-0.58%) |
Apr 27, 2012 | 17.30 | 17.34 | 17.29 | 17.34 | 15,461 | +0.12(+0.71%) |
Apr 26, 2012 | 17.07 | 17.26 | 17.07 | 17.21 | 30,781 | +0.05(+0.29%) |
Apr 25, 2012 | 17.11 | 17.16 | 17.03 | 17.16 | 127,404 | +0.26(+1.51%) |
Apr 24, 2012 | 16.86 | 16.99 | 16.86 | 16.91 | 22,140 | +0.07(+0.44%) |
Apr 23, 2012 | 16.80 | 16.83 | 16.70 | 16.83 | 33,072 | -0.29(-1.68%) |
Apr 20, 2012 | 17.14 | 17.17 | 17.11 | 17.12 | 44,746 | +0.10(+0.59%) |
Apr 19, 2012 | 17.09 | 17.13 | 16.93 | 17.02 | 42,796 | -0.05(-0.29%) |
Apr 18, 2012 | 17.07 | 17.16 | 17.05 | 17.07 | 27,811 | -0.14(-0.79%) |
Apr 17, 2012 | 17.08 | 17.24 | 17.08 | 17.21 | 214,283 | +0.29(+1.74%) |
Apr 16, 2012 | 16.99 | 16.99 | 16.81 | 16.91 | 4,350,274 | +0.05(+0.30%) |
Apr 13, 2012 | 16.92 | 16.93 | 16.84 | 16.86 | 77,992 | -0.27(-1.59%) |
Apr 12, 2012 | 17.03 | 17.15 | 17.03 | 17.13 | 9,635 | +0.31(+1.83%) |
Apr 11, 2012 | 16.91 | 16.98 | 16.78 | 16.83 | 45,836 | +0.18(+1.08%) |
Apr 10, 2012 | 16.93 | 16.93 | 16.61 | 16.65 | 27,848 | -0.32(-1.86%) |
Apr 09, 2012 | 16.85 | 17.06 | 16.85 | 16.96 | 17,261 | -0.07(-0.42%) |
Apr 05, 2012 | 17.01 | 17.09 | 16.94 | 17.03 | 20,011 | -0.09(-0.50%) |
Apr 04, 2012 | 17.21 | 17.21 | 17.03 | 17.12 | 138,412 | -0.36(-2.05%) |
Apr 03, 2012 | 17.73 | 17.73 | 17.48 | 17.48 | 37,566 | -0.28(-1.58%) |
Apr 02, 2012 | 17.52 | 17.80 | 17.52 | 17.76 | 54,027 | +0.19(+1.10%) |
Mar 30, 2012 | 17.56 | 17.60 | 17.51 | 17.57 | 30,763 | +0.15(+0.87%) |
Mar 29, 2012 | 17.39 | 17.49 | 17.32 | 17.41 | 37,204 | -0.18(-1.03%) |
Mar 28, 2012 | 17.71 | 17.71 | 17.49 | 17.59 | 33,386 | -0.11(-0.65%) |
Mar 27, 2012 | 17.77 | 17.82 | 17.71 | 17.71 | 132,349 | -0.10(-0.56%) |
Mar 26, 2012 | 17.70 | 17.81 | 17.70 | 17.81 | 35,654 | +0.23(+1.30%) |
Mar 23, 2012 | 17.43 | 17.58 | 17.43 | 17.58 | 15,259 | +0.10(+0.58%) |
Mar 22, 2012 | 17.38 | 17.49 | 17.38 | 17.48 | 16,367 | -0.14(-0.81%) |
Mar 21, 2012 | 17.59 | 17.64 | 17.57 | 17.62 | 20,008 | -0.08(-0.45%) |
Mar 20, 2012 | 17.67 | 17.71 | 17.64 | 17.70 | 25,069 | -0.20(-1.12%) |
Mar 19, 2012 | 17.80 | 17.95 | 17.76 | 17.90 | 89,276 | +0.05(+0.28%) |
Mar 16, 2012 | 17.87 | 17.87 | 17.81 | 17.85 | 12,282 | +0.17(+0.97%) |
Mar 15, 2012 | 17.62 | 17.72 | 17.58 | 17.68 | 41,559 | +0.14(+0.82%) |
Mar 14, 2012 | 17.67 | 17.70 | 17.52 | 17.54 | 314,708 | -0.17(-0.93%) |
Mar 13, 2012 | 17.68 | 17.70 | 17.53 | 17.70 | 37,767 | +0.24(+1.40%) |
Mar 12, 2012 | 17.41 | 17.49 | 17.33 | 17.46 | 52,359 | -0.05(-0.29%) |
Mar 09, 2012 | 17.44 | 17.54 | 17.44 | 17.51 | 245,662 | -0.03(-0.16%) |
Mar 08, 2012 | 17.37 | 17.58 | 17.37 | 17.54 | 19,487 | +0.39(+2.26%) |
Mar 07, 2012 | 17.06 | 17.17 | 17.04 | 17.15 | 39,270 | +0.16(+0.93%) |
Mar 06, 2012 | 17.09 | 17.09 | 16.92 | 16.99 | 40,202 | -0.48(-2.75%) |
Mar 05, 2012 | 17.49 | 17.50 | 17.42 | 17.47 | 21,768 | -0.11(-0.61%) |
Mar 02, 2012 | 17.59 | 17.67 | 17.54 | 17.58 | 22,361 | -0.14(-0.77%) |
Mar 01, 2012 | 17.58 | 17.82 | 17.70 | 17.72 | 65,277 | +0.14(+0.78%) |
Feb 29, 2012 | 17.80 | 17.80 | 17.58 | 17.58 | 38,348 | -0.19(-1.09%) |
Feb 28, 2012 | 17.67 | 17.80 | 17.63 | 17.77 | 24,295 | +0.20(+1.14%) |
Feb 27, 2012 | 17.47 | 17.62 | 17.46 | 17.57 | 12,966 | -0.14(-0.77%) |
Feb 24, 2012 | 17.71 | 17.76 | 17.67 | 17.71 | 19,346 | +0.14(+0.78%) |
Feb 23, 2012 | 17.50 | 17.57 | 17.46 | 17.57 | 32,471 | +0.11(+0.66%) |
Feb 22, 2012 | 17.41 | 17.50 | 17.41 | 17.46 | 63,355 | -0.05(-0.29%) |
Feb 21, 2012 | 17.53 | 17.57 | 17.51 | 17.51 | 23,927 | +0.06(+0.33%) |
Feb 17, 2012 | 17.44 | 17.46 | 17.40 | 17.45 | 14,947 | +0.09(+0.54%) |
Feb 16, 2012 | 17.13 | 17.36 | 17.13 | 17.36 | 17,637 | +0.22(+1.30%) |
Feb 15, 2012 | 17.25 | 17.26 | 17.11 | 17.13 | 26,412 | +0.01(+0.04%) |
Feb 14, 2012 | 17.17 | 17.17 | 17.02 | 17.13 | 93,398 | -0.09(-0.50%) |
Feb 13, 2012 | 17.19 | 17.28 | 17.16 | 17.21 | 45,223 | +0.24(+1.40%) |
Feb 10, 2012 | 17.12 | 17.15 | 16.96 | 16.98 | 62,224 | -0.47(-2.72%) |
Feb 09, 2012 | 17.39 | 17.54 | 17.30 | 17.45 | 38,253 | +0.09(+0.54%) |
Feb 08, 2012 | 17.29 | 17.36 | 17.28 | 17.36 | 20,639 | +0.08(+0.46%) |
Feb 07, 2012 | 17.13 | 17.28 | 17.08 | 17.28 | 45,237 | +0.08(+0.46%) |
Feb 06, 2012 | 17.08 | 17.23 | 17.08 | 17.20 | 55,335 | -0.06(-0.37%) |
Feb 03, 2012 | 16.98 | 17.27 | 16.98 | 17.26 | 47,546 | +0.25(+1.48%) |
Feb 02, 2012 | 16.94 | 17.04 | 16.91 | 17.01 | 647,122 | +0.06(+0.38%) |