Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.72 | 19.75 | 19.65 | 19.65 | 400,073 | -0.08(-0.42%) |
Jan 30, 2013 | 19.71 | 19.75 | 19.66 | 19.73 | 942,301 | +0.12(+0.63%) |
Jan 29, 2013 | 19.62 | 19.66 | 19.55 | 19.61 | 358,495 | +0.06(+0.33%) |
Jan 28, 2013 | 19.63 | 19.63 | 19.53 | 19.55 | 237,609 | -0.10(-0.51%) |
Jan 25, 2013 | 19.75 | 19.75 | 19.58 | 19.65 | 349,039 | +0.02(+0.12%) |
Jan 24, 2013 | 19.60 | 19.68 | 19.59 | 19.62 | 293,044 | +0.13(+0.66%) |
Jan 23, 2013 | 19.53 | 19.53 | 19.45 | 19.49 | 386,814 | -0.08(-0.39%) |
Jan 22, 2013 | 19.56 | 19.58 | 19.50 | 19.57 | 445,312 | +0.03(+0.15%) |
Jan 18, 2013 | 19.56 | 19.58 | 19.47 | 19.54 | 332,571 | -0.04(-0.21%) |
Jan 17, 2013 | 19.58 | 19.63 | 19.52 | 19.58 | 394,311 | -0.01(-0.03%) |
Jan 16, 2013 | 19.61 | 19.61 | 19.53 | 19.59 | 473,542 | -0.06(-0.30%) |
Jan 15, 2013 | 19.55 | 19.65 | 19.52 | 19.65 | 308,907 | +0.08(+0.39%) |
Jan 14, 2013 | 19.55 | 19.58 | 19.50 | 19.57 | 247,360 | +0.01(+0.06%) |
Jan 11, 2013 | 19.60 | 19.60 | 19.52 | 19.56 | 230,989 | -0.11(-0.57%) |
Jan 10, 2013 | 19.60 | 19.68 | 19.57 | 19.67 | 457,229 | +0.17(+0.87%) |
Jan 09, 2013 | 19.44 | 19.52 | 19.44 | 19.50 | 275,675 | +0.18(+0.91%) |
Jan 08, 2013 | 19.48 | 19.48 | 19.21 | 19.32 | 413,009 | -0.20(-1.02%) |
Jan 07, 2013 | 19.49 | 19.52 | 19.39 | 19.52 | 257,102 | +0.02(+0.09%) |
Jan 04, 2013 | 19.38 | 19.55 | 19.37 | 19.50 | 571,247 | +0.05(+0.27%) |
Jan 03, 2013 | 19.61 | 19.61 | 19.44 | 19.45 | 244,944 | -0.29(-1.49%) |
Jan 02, 2013 | 19.69 | 19.86 | 19.60 | 19.75 | 438,423 | +0.29(+1.51%) |
Dec 31, 2012 | 19.28 | 19.47 | 19.18 | 19.45 | 334,491 | +0.25(+1.28%) |
Dec 28, 2012 | 19.27 | 19.27 | 19.13 | 19.21 | 545,609 | -0.14(-0.70%) |
Dec 27, 2012 | 19.36 | 19.38 | 19.22 | 19.34 | 234,006 | +0.09(+0.49%) |
Dec 26, 2012 | 19.29 | 19.41 | 19.22 | 19.25 | 247,014 | +0.01(+0.03%) |
Dec 24, 2012 | 19.27 | 19.38 | 19.16 | 19.24 | 175,542 | +0.03(+0.15%) |
Dec 21, 2012 | 19.16 | 19.22 | 19.14 | 19.21 | 327,305 | -0.09(-0.46%) |
Dec 20, 2012 | 19.19 | 19.30 | 19.18 | 19.30 | 319,411 | +0.31(+1.64%) |
Dec 19, 2012 | 19.14 | 19.14 | 18.98 | 18.99 | 457,112 | -0.09(-0.46%) |
Dec 18, 2012 | 19.01 | 19.10 | 18.88 | 19.08 | 214,619 | +0.09(+0.46%) |
Dec 17, 2012 | 18.94 | 18.99 | 18.89 | 18.99 | 441,316 | +0.11(+0.59%) |
Dec 14, 2012 | 18.89 | 18.94 | 18.81 | 18.88 | 298,874 | +0.10(+0.56%) |
Dec 13, 2012 | 18.91 | 18.91 | 18.71 | 18.77 | 205,725 | -0.07(-0.39%) |
Dec 12, 2012 | 18.83 | 18.93 | 18.75 | 18.85 | 1,809,759 | +0.07(+0.36%) |
Dec 11, 2012 | 18.78 | 18.81 | 18.74 | 18.78 | 154,765 | +0.00(+0.00%) |
Dec 10, 2012 | 18.75 | 18.79 | 18.73 | 18.78 | 380,575 | +0.03(+0.18%) |
Dec 07, 2012 | 18.71 | 18.74 | 18.66 | 18.74 | 295,676 | +0.15(+0.79%) |
Dec 06, 2012 | 18.64 | 18.64 | 18.51 | 18.60 | 188,264 | +0.01(+0.03%) |
Dec 05, 2012 | 18.59 | 18.65 | 18.50 | 18.59 | 298,694 | +0.05(+0.24%) |
Dec 04, 2012 | 18.58 | 18.61 | 18.52 | 18.54 | 287,991 | +0.03(+0.18%) |
Nov 30, 2012 | 18.44 | 18.54 | 18.44 | 18.51 | 360,399 | +0.08(+0.41%) |
Nov 29, 2012 | 18.46 | 18.49 | 18.39 | 18.43 | 245,532 | +0.08(+0.42%) |
Nov 28, 2012 | 18.18 | 18.36 | 18.15 | 18.36 | 152,082 | +0.10(+0.56%) |
Nov 27, 2012 | 18.35 | 18.35 | 18.23 | 18.25 | 393,181 | -0.06(-0.31%) |
Nov 26, 2012 | 18.30 | 18.31 | 18.23 | 18.31 | 209,890 | -0.09(-0.46%) |
Nov 23, 2012 | 18.25 | 18.41 | 18.25 | 18.40 | 151,452 | +0.32(+1.76%) |
Nov 21, 2012 | 18.14 | 18.14 | 17.94 | 18.08 | 297,261 | -0.01(-0.03%) |
Nov 20, 2012 | 18.07 | 18.08 | 17.95 | 18.08 | 313,004 | -0.07(-0.38%) |
Nov 19, 2012 | 18.04 | 18.17 | 18.04 | 18.15 | 382,554 | +0.28(+1.59%) |
Nov 16, 2012 | 17.82 | 17.92 | 17.73 | 17.87 | 308,846 | +0.00(+0.00%) |
Nov 15, 2012 | 17.90 | 17.90 | 17.78 | 17.87 | 363,976 | +0.11(+0.61%) |
Nov 14, 2012 | 17.82 | 17.99 | 17.75 | 17.76 | 1,540,351 | -0.14(-0.76%) |
Nov 13, 2012 | 17.84 | 17.99 | 17.81 | 17.90 | 419,855 | -0.11(-0.63%) |
Nov 12, 2012 | 17.98 | 18.07 | 17.98 | 18.01 | 154,411 | +0.01(+0.03%) |
Nov 09, 2012 | 18.00 | 18.10 | 17.95 | 18.00 | 284,650 | -0.01(-0.03%) |
Nov 08, 2012 | 18.23 | 18.23 | 18.01 | 18.01 | 155,617 | -0.23(-1.28%) |
Nov 07, 2012 | 18.39 | 18.39 | 18.13 | 18.24 | 309,571 | -0.21(-1.14%) |
Nov 06, 2012 | 18.37 | 18.46 | 18.35 | 18.45 | 179,732 | +0.16(+0.90%) |
Nov 05, 2012 | 18.32 | 18.32 | 18.23 | 18.29 | 936,546 | +0.06(+0.31%) |
Nov 02, 2012 | 18.29 | 18.41 | 18.23 | 18.23 | 917,769 | -0.10(-0.52%) |
Nov 01, 2012 | 18.22 | 18.34 | 18.22 | 18.33 | 162,610 | +0.27(+1.47%) |
Oct 31, 2012 | 18.16 | 18.18 | 17.99 | 18.06 | 601,243 | -0.09(-0.50%) |
Oct 26, 2012 | 18.08 | 18.15 | 18.15 | 18.15 | 1,921,189 | -0.07(-0.37%) |
Oct 25, 2012 | 18.21 | 18.25 | 18.14 | 18.22 | 121,576 | +0.17(+0.94%) |
Oct 24, 2012 | 18.06 | 18.10 | 18.02 | 18.05 | 135,486 | +0.15(+0.86%) |
Oct 23, 2012 | 17.88 | 17.95 | 17.80 | 17.90 | 137,844 | -0.03(-0.16%) |
Oct 19, 2012 | 18.16 | 18.16 | 17.93 | 17.93 | 126,324 | -0.23(-1.28%) |
Oct 18, 2012 | 18.19 | 18.25 | 18.11 | 18.16 | 189,247 | -0.13(-0.71%) |
Oct 17, 2012 | 18.24 | 18.31 | 18.19 | 18.29 | 147,008 | +0.15(+0.81%) |
Oct 16, 2012 | 18.08 | 18.15 | 18.07 | 18.14 | 159,128 | +0.17(+0.95%) |
Oct 15, 2012 | 17.84 | 17.97 | 17.83 | 17.97 | 119,438 | +0.16(+0.89%) |
Oct 12, 2012 | 17.82 | 17.89 | 17.74 | 17.81 | 118,986 | +0.07(+0.42%) |
Oct 11, 2012 | 17.83 | 17.83 | 17.74 | 17.74 | 189,992 | -0.01(-0.06%) |
Oct 10, 2012 | 17.82 | 17.82 | 17.67 | 17.75 | 387,417 | +0.01(+0.03%) |
Oct 09, 2012 | 17.87 | 17.87 | 17.72 | 17.74 | 152,145 | -0.09(-0.51%) |
Oct 08, 2012 | 17.82 | 17.85 | 17.77 | 17.83 | 204,027 | -0.10(-0.54%) |
Oct 05, 2012 | 18.06 | 18.08 | 17.90 | 17.93 | 68,773 | -0.02(-0.09%) |
Oct 04, 2012 | 17.83 | 17.97 | 17.83 | 17.95 | 151,200 | +0.21(+1.18%) |
Oct 03, 2012 | 17.79 | 17.80 | 17.68 | 17.74 | 1,467,919 | -0.01(-0.06%) |
Oct 02, 2012 | 17.81 | 17.83 | 17.66 | 17.75 | 78,701 | +0.04(+0.22%) |
Oct 01, 2012 | 17.81 | 17.84 | 17.65 | 17.71 | 1,041,189 | +0.04(+0.23%) |
Sep 28, 2012 | 17.78 | 17.78 | 17.64 | 17.67 | 248,166 | -0.21(-1.18%) |
Sep 27, 2012 | 17.76 | 17.91 | 17.72 | 17.88 | 192,913 | +0.27(+1.52%) |
Sep 26, 2012 | 17.65 | 17.70 | 17.57 | 17.61 | 151,800 | +0.06(+0.36%) |
Sep 25, 2012 | 17.82 | 17.83 | 17.53 | 17.55 | 338,783 | -0.16(-0.90%) |
Sep 24, 2012 | 17.60 | 17.74 | 17.60 | 17.71 | 158,316 | +0.05(+0.29%) |
Sep 21, 2012 | 17.83 | 17.83 | 17.64 | 17.66 | 567,347 | -0.06(-0.35%) |
Sep 20, 2012 | 17.69 | 17.74 | 17.62 | 17.72 | 201,656 | -0.08(-0.48%) |
Sep 19, 2012 | 17.81 | 17.86 | 17.77 | 17.81 | 226,595 | +0.01(+0.03%) |
Sep 18, 2012 | 17.81 | 17.85 | 17.76 | 17.80 | 230,045 | -0.03(-0.16%) |
Sep 17, 2012 | 17.92 | 17.93 | 17.80 | 17.83 | 168,185 | -0.15(-0.85%) |
Sep 14, 2012 | 17.88 | 18.08 | 17.88 | 17.98 | 235,630 | +0.20(+1.11%) |
Sep 13, 2012 | 17.53 | 17.85 | 17.46 | 17.78 | 160,798 | +0.24(+1.39%) |
Sep 12, 2012 | 17.51 | 17.56 | 17.47 | 17.54 | 169,702 | +0.18(+1.04%) |
Sep 11, 2012 | 17.26 | 17.42 | 17.26 | 17.36 | 511,605 | +0.13(+0.75%) |
Sep 10, 2012 | 17.34 | 17.35 | 17.22 | 17.23 | 94,650 | -0.21(-1.19%) |
Sep 07, 2012 | 17.42 | 17.47 | 17.38 | 17.44 | 174,775 | +0.16(+0.94%) |
Sep 06, 2012 | 17.10 | 17.29 | 17.10 | 17.27 | 111,310 | +0.31(+1.82%) |
Sep 05, 2012 | 16.98 | 16.98 | 16.88 | 16.97 | 214,918 | +0.06(+0.35%) |
Sep 04, 2012 | 16.97 | 16.98 | 16.84 | 16.91 | 217,399 | -0.11(-0.63%) |
Aug 31, 2012 | 16.96 | 17.05 | 16.93 | 17.01 | 224,563 | +0.17(+1.01%) |
Aug 30, 2012 | 16.97 | 16.97 | 16.84 | 16.84 | 170,843 | -0.27(-1.58%) |
Aug 29, 2012 | 17.14 | 17.16 | 17.07 | 17.12 | 107,691 | +0.05(+0.30%) |
Aug 27, 2012 | 17.10 | 17.17 | 17.06 | 17.07 | 170,257 | -0.03(-0.16%) |
Aug 24, 2012 | 17.09 | 17.17 | 17.02 | 17.09 | 173,807 | +0.01(+0.07%) |
Aug 23, 2012 | 17.14 | 17.18 | 17.07 | 17.08 | 150,745 | -0.10(-0.59%) |
Aug 22, 2012 | 17.11 | 17.20 | 17.05 | 17.18 | 206,171 | +0.07(+0.40%) |
Aug 21, 2012 | 17.24 | 17.26 | 17.10 | 17.12 | 232,433 | -0.04(-0.23%) |
Aug 20, 2012 | 17.26 | 17.26 | 17.04 | 17.16 | 164,571 | -0.04(-0.23%) |
Aug 17, 2012 | 17.24 | 17.24 | 17.14 | 17.20 | 92,187 | +0.05(+0.26%) |
Aug 16, 2012 | 17.10 | 17.21 | 17.05 | 17.15 | 143,918 | +0.07(+0.40%) |
Aug 15, 2012 | 17.14 | 17.14 | 17.07 | 17.08 | 134,733 | -0.02(-0.13%) |
Aug 14, 2012 | 17.18 | 17.18 | 17.09 | 17.10 | 210,107 | -0.02(-0.13%) |
Aug 13, 2012 | 17.20 | 17.20 | 17.07 | 17.13 | 144,063 | -0.03(-0.16%) |
Aug 10, 2012 | 17.09 | 17.16 | 17.03 | 17.16 | 222,666 | +0.04(+0.23%) |
Aug 09, 2012 | 17.14 | 17.18 | 17.07 | 17.12 | 129,091 | -0.06(-0.36%) |
Aug 08, 2012 | 17.13 | 17.23 | 17.10 | 17.18 | 261,777 | -0.06(-0.33%) |
Aug 07, 2012 | 17.26 | 17.32 | 17.23 | 17.23 | 460,700 | +0.04(+0.23%) |
Aug 06, 2012 | 17.18 | 17.26 | 17.18 | 17.20 | 660,435 | +0.06(+0.36%) |
Aug 03, 2012 | 17.06 | 17.18 | 17.06 | 17.13 | 831,300 | +0.34(+2.02%) |
Aug 02, 2012 | 16.72 | 16.84 | 16.68 | 16.79 | 16,382,839 | -0.08(-0.47%) |
Aug 01, 2012 | 17.04 | 17.04 | 16.86 | 16.87 | 93,479 | +0.06(+0.34%) |
Jul 31, 2012 | 16.84 | 16.90 | 16.79 | 16.82 | 221,859 | -0.02(-0.13%) |
Jul 30, 2012 | 16.83 | 16.86 | 16.79 | 16.84 | 109,052 | +0.02(+0.10%) |
Jul 27, 2012 | 16.75 | 16.94 | 16.64 | 16.82 | 104,334 | +0.20(+1.22%) |
Jul 26, 2012 | 16.64 | 16.67 | 16.56 | 16.62 | 160,430 | +0.31(+1.87%) |
Jul 25, 2012 | 16.32 | 16.39 | 16.23 | 16.31 | 99,839 | +0.14(+0.87%) |
Jul 24, 2012 | 16.29 | 16.30 | 16.10 | 16.17 | 133,071 | -0.11(-0.69%) |
Jul 23, 2012 | 16.23 | 16.33 | 16.12 | 16.29 | 141,716 | -0.18(-1.10%) |
Jul 20, 2012 | 16.53 | 16.60 | 16.44 | 16.47 | 84,814 | -0.21(-1.29%) |
Jul 19, 2012 | 16.67 | 16.72 | 16.64 | 16.68 | 136,161 | +0.05(+0.27%) |
Jul 18, 2012 | 16.52 | 16.66 | 16.51 | 16.64 | 73,490 | +0.07(+0.41%) |
Jul 17, 2012 | 16.54 | 16.58 | 16.35 | 16.57 | 94,852 | +0.21(+1.28%) |
Jul 16, 2012 | 16.27 | 16.38 | 16.25 | 16.36 | 109,342 | -0.01(-0.03%) |
Jul 13, 2012 | 16.23 | 16.40 | 16.18 | 16.36 | 105,049 | +0.25(+1.54%) |
Jul 12, 2012 | 16.09 | 16.16 | 15.98 | 16.12 | 89,341 | -0.12(-0.76%) |
Jul 11, 2012 | 16.22 | 16.26 | 16.15 | 16.24 | 87,448 | +0.23(+1.41%) |
Jul 10, 2012 | 16.24 | 16.24 | 15.99 | 16.01 | 107,848 | -0.12(-0.74%) |
Jul 09, 2012 | 16.13 | 16.16 | 16.07 | 16.13 | 148,680 | -0.08(-0.52%) |
Jul 06, 2012 | 16.16 | 16.24 | 16.13 | 16.22 | 82,643 | -0.06(-0.38%) |
Jul 05, 2012 | 16.19 | 16.35 | 16.19 | 16.28 | 154,525 | -0.06(-0.38%) |
Jul 03, 2012 | 16.20 | 16.39 | 16.17 | 16.34 | 208,822 | +0.14(+0.87%) |
Jul 02, 2012 | 16.12 | 16.27 | 16.12 | 16.20 | 279,072 | +0.08(+0.53%) |
Jun 29, 2012 | 15.98 | 16.14 | 15.98 | 16.12 | 1,601,427 | +0.43(+2.74%) |
Jun 28, 2012 | 15.61 | 15.69 | 15.52 | 15.69 | 87,504 | +0.00(+0.00%) |
Jun 27, 2012 | 15.62 | 15.70 | 15.57 | 15.69 | 206,580 | +0.24(+1.57%) |
Jun 26, 2012 | 15.39 | 15.48 | 15.37 | 15.44 | 114,150 | +0.14(+0.89%) |
Jun 25, 2012 | 15.42 | 15.42 | 15.24 | 15.31 | 119,209 | -0.14(-0.91%) |
Jun 22, 2012 | 15.45 | 15.50 | 15.42 | 15.45 | 557,593 | +0.08(+0.55%) |
Jun 21, 2012 | 15.69 | 15.69 | 15.36 | 15.36 | 79,102 | -0.36(-2.30%) |
Jun 20, 2012 | 15.79 | 15.81 | 15.65 | 15.73 | 73,372 | +0.01(+0.08%) |
Jun 19, 2012 | 15.60 | 15.81 | 15.60 | 15.71 | 293,378 | +0.21(+1.33%) |
Jun 18, 2012 | 15.39 | 15.52 | 15.32 | 15.51 | 147,703 | +0.06(+0.40%) |
Jun 15, 2012 | 15.42 | 15.47 | 15.36 | 15.45 | 125,435 | +0.14(+0.91%) |
Jun 14, 2012 | 15.23 | 15.32 | 15.21 | 15.31 | 108,226 | +0.13(+0.88%) |
Jun 13, 2012 | 15.19 | 15.27 | 15.12 | 15.17 | 147,169 | -0.09(-0.58%) |
Jun 12, 2012 | 15.11 | 15.27 | 15.11 | 15.26 | 164,123 | +0.24(+1.59%) |
Jun 11, 2012 | 15.30 | 15.30 | 15.02 | 15.02 | 400,549 | -0.21(-1.39%) |
Jun 08, 2012 | 15.18 | 15.23 | 15.04 | 15.23 | 133,362 | -0.09(-0.62%) |
Jun 07, 2012 | 15.56 | 15.56 | 15.32 | 15.33 | 176,805 | -0.05(-0.33%) |
Jun 06, 2012 | 15.30 | 15.44 | 15.21 | 15.38 | 28,075,366 | +0.52(+3.52%) |
Jun 05, 2012 | 14.77 | 14.90 | 14.72 | 14.86 | 1,357,524 | +0.11(+0.72%) |
Jun 04, 2012 | 14.73 | 14.80 | 14.65 | 14.75 | 219,933 | +0.04(+0.26%) |
Jun 01, 2012 | 14.75 | 14.83 | 14.70 | 14.71 | 86,222 | -0.09(-0.60%) |
May 31, 2012 | 15.00 | 15.00 | 14.80 | 14.80 | 344,358 | -0.12(-0.83%) |
May 30, 2012 | 15.03 | 15.03 | 14.90 | 14.92 | 55,458 | -0.25(-1.68%) |
May 29, 2012 | 15.18 | 15.26 | 15.10 | 15.18 | 26,090 | +0.28(+1.87%) |
May 25, 2012 | 14.92 | 14.97 | 14.89 | 14.90 | 42,463 | -0.02(-0.15%) |
May 24, 2012 | 15.01 | 15.03 | 14.85 | 14.92 | 30,840 | -0.09(-0.59%) |
May 23, 2012 | 14.91 | 15.01 | 14.76 | 15.01 | 76,735 | +0.01(+0.07%) |
May 22, 2012 | 15.20 | 15.23 | 15.00 | 15.00 | 27,327 | -0.18(-1.21%) |
May 21, 2012 | 14.93 | 15.18 | 14.91 | 15.18 | 55,537 | +0.36(+2.40%) |
May 18, 2012 | 15.08 | 15.20 | 14.80 | 14.83 | 109,522 | -0.12(-0.82%) |
May 17, 2012 | 15.11 | 15.13 | 14.95 | 14.95 | 43,595 | -0.15(-0.99%) |
May 16, 2012 | 15.23 | 15.32 | 15.09 | 15.10 | 336,598 | -0.16(-1.06%) |
May 15, 2012 | 15.37 | 15.44 | 15.24 | 15.26 | 48,827 | -0.20(-1.29%) |
May 14, 2012 | 15.45 | 15.58 | 15.42 | 15.46 | 18,584 | -0.18(-1.14%) |
May 11, 2012 | 15.55 | 15.72 | 15.55 | 15.64 | 11,863 | -0.07(-0.46%) |
May 10, 2012 | 15.85 | 15.85 | 15.71 | 15.71 | 30,922 | +0.06(+0.36%) |
May 09, 2012 | 15.59 | 15.71 | 15.52 | 15.66 | 87,912 | -0.14(-0.88%) |
May 08, 2012 | 15.91 | 15.91 | 15.72 | 15.80 | 295,786 | -0.20(-1.25%) |
May 07, 2012 | 15.87 | 16.02 | 15.87 | 16.00 | 34,536 | +0.03(+0.21%) |
May 04, 2012 | 16.12 | 16.12 | 15.90 | 15.96 | 80,595 | -0.20(-1.24%) |
May 03, 2012 | 16.26 | 16.26 | 16.12 | 16.16 | 41,089 | -0.10(-0.62%) |
May 02, 2012 | 16.17 | 16.26 | 16.15 | 16.26 | 37,418 | +0.02(+0.09%) |
May 01, 2012 | 16.24 | 16.35 | 16.19 | 16.25 | 26,032 | +0.02(+0.11%) |
Apr 30, 2012 | 16.25 | 16.30 | 16.20 | 16.23 | 67,519 | -0.09(-0.58%) |
Apr 27, 2012 | 16.34 | 16.38 | 16.28 | 16.33 | 78,224 | +0.04(+0.26%) |
Apr 26, 2012 | 16.15 | 16.32 | 16.15 | 16.28 | 229,262 | +0.06(+0.36%) |
Apr 25, 2012 | 16.19 | 16.25 | 16.17 | 16.23 | 209,324 | +0.16(+1.00%) |
Apr 24, 2012 | 16.01 | 16.11 | 16.01 | 16.06 | 32,113 | +0.18(+1.16%) |
Apr 23, 2012 | 15.85 | 15.88 | 15.76 | 15.88 | 53,724 | -0.17(-1.07%) |
Apr 20, 2012 | 16.10 | 16.12 | 16.05 | 16.05 | 56,569 | +0.10(+0.63%) |
Apr 19, 2012 | 16.01 | 16.04 | 15.85 | 15.95 | 43,948 | -0.07(-0.42%) |
Apr 18, 2012 | 16.01 | 16.04 | 15.95 | 16.02 | 25,234 | +0.02(+0.10%) |
Apr 17, 2012 | 15.92 | 16.03 | 15.91 | 16.00 | 12,955 | +0.15(+0.92%) |
Apr 16, 2012 | 15.94 | 15.95 | 15.75 | 15.86 | 317,119 | +0.02(+0.14%) |
Apr 13, 2012 | 15.89 | 15.92 | 15.79 | 15.84 | 1,418,201 | -0.09(-0.59%) |
Apr 12, 2012 | 15.79 | 15.95 | 15.69 | 15.93 | 46,603 | +0.24(+1.52%) |
Apr 11, 2012 | 15.66 | 15.71 | 15.66 | 15.69 | 49,510 | +0.20(+1.29%) |
Apr 10, 2012 | 15.63 | 15.63 | 15.47 | 15.49 | 52,399 | -0.19(-1.24%) |
Apr 09, 2012 | 15.65 | 15.73 | 15.57 | 15.69 | 76,330 | -0.10(-0.63%) |
Apr 05, 2012 | 15.64 | 15.81 | 15.64 | 15.79 | 21,491 | +0.07(+0.42%) |
Apr 04, 2012 | 15.73 | 15.73 | 15.60 | 15.72 | 64,751 | -0.22(-1.36%) |
Apr 03, 2012 | 16.09 | 16.09 | 15.88 | 15.94 | 26,724 | -0.25(-1.55%) |
Apr 02, 2012 | 16.00 | 16.20 | 16.00 | 16.19 | 39,165 | +0.20(+1.25%) |
Mar 30, 2012 | 16.01 | 16.02 | 15.90 | 15.99 | 672,201 | +0.14(+0.91%) |
Mar 29, 2012 | 15.89 | 15.93 | 15.71 | 15.84 | 298,925 | -0.24(-1.52%) |
Mar 28, 2012 | 16.15 | 16.15 | 16.00 | 16.09 | 69,472 | -0.10(-0.62%) |
Mar 27, 2012 | 16.21 | 16.30 | 16.18 | 16.19 | 31,582 | +0.01(+0.03%) |
Mar 26, 2012 | 16.01 | 16.18 | 16.01 | 16.18 | 90,738 | +0.28(+1.78%) |
Mar 23, 2012 | 15.87 | 15.91 | 15.77 | 15.90 | 24,231 | -0.04(-0.28%) |
Mar 22, 2012 | 15.94 | 15.94 | 15.86 | 15.94 | 48,013 | -0.19(-1.21%) |
Mar 21, 2012 | 16.21 | 16.21 | 16.06 | 16.14 | 59,490 | -0.07(-0.44%) |
Mar 20, 2012 | 16.24 | 16.24 | 16.17 | 16.21 | 56,221 | -0.20(-1.21%) |
Mar 19, 2012 | 16.30 | 16.46 | 16.30 | 16.41 | 39,889 | -0.07(-0.44%) |
Mar 16, 2012 | 16.43 | 16.50 | 16.43 | 16.48 | 31,518 | +0.08(+0.47%) |
Mar 15, 2012 | 16.34 | 16.43 | 16.33 | 16.40 | 30,489 | +0.10(+0.64%) |
Mar 14, 2012 | 16.37 | 16.46 | 16.30 | 16.30 | 20,172 | -0.14(-0.84%) |
Mar 13, 2012 | 16.31 | 16.43 | 16.25 | 16.43 | 54,744 | +0.30(+1.88%) |
Mar 12, 2012 | 16.17 | 16.17 | 16.03 | 16.13 | 31,109 | -0.01(-0.03%) |
Mar 09, 2012 | 16.21 | 16.24 | 16.13 | 16.14 | 9,580 | -0.06(-0.38%) |
Mar 08, 2012 | 16.11 | 16.20 | 16.08 | 16.20 | 89,020 | +0.34(+2.13%) |
Mar 07, 2012 | 15.78 | 15.88 | 15.77 | 15.86 | 28,499 | +0.17(+1.06%) |
Mar 06, 2012 | 15.85 | 15.85 | 15.62 | 15.69 | 101,747 | -0.49(-3.00%) |
Mar 05, 2012 | 16.16 | 16.21 | 16.11 | 16.18 | 21,398 | -0.08(-0.52%) |
Mar 02, 2012 | 16.26 | 16.28 | 16.21 | 16.27 | 71,951 | -0.03(-0.16%) |
Mar 01, 2012 | 16.26 | 16.29 | 16.18 | 16.29 | 164,850 | +0.06(+0.34%) |
Feb 29, 2012 | 16.34 | 16.42 | 16.23 | 16.24 | 71,033 | -0.09(-0.54%) |
Feb 28, 2012 | 16.20 | 16.34 | 16.20 | 16.32 | 50,819 | +0.18(+1.09%) |
Feb 27, 2012 | 16.05 | 16.16 | 16.02 | 16.15 | 50,410 | -0.06(-0.34%) |
Feb 24, 2012 | 16.16 | 16.26 | 16.16 | 16.20 | 35,384 | +0.17(+1.07%) |
Feb 23, 2012 | 15.98 | 16.08 | 15.94 | 16.03 | 137,648 | +0.08(+0.48%) |
Feb 22, 2012 | 15.94 | 15.99 | 15.93 | 15.95 | 61,476 | -0.07(-0.45%) |
Feb 21, 2012 | 16.13 | 16.13 | 16.01 | 16.03 | 25,363 | -0.09(-0.55%) |
Feb 17, 2012 | 16.13 | 16.13 | 16.07 | 16.11 | 20,374 | +0.09(+0.59%) |
Feb 16, 2012 | 15.84 | 16.03 | 15.81 | 16.02 | 85,053 | +0.17(+1.08%) |
Feb 15, 2012 | 15.89 | 15.95 | 15.82 | 15.85 | 42,032 | +0.17(+1.09%) |
Feb 14, 2012 | 15.81 | 15.81 | 15.56 | 15.68 | 155,574 | +0.05(+0.32%) |
Feb 13, 2012 | 15.62 | 15.69 | 15.61 | 15.63 | 12,279 | +0.10(+0.68%) |
Feb 10, 2012 | 15.60 | 15.60 | 15.50 | 15.52 | 33,897 | -0.30(-1.92%) |
Feb 09, 2012 | 15.80 | 15.86 | 15.75 | 15.83 | 59,739 | +0.13(+0.81%) |
Feb 08, 2012 | 15.63 | 15.77 | 15.63 | 15.70 | 79,766 | +0.09(+0.57%) |
Feb 07, 2012 | 15.56 | 15.62 | 15.50 | 15.61 | 64,030 | +0.03(+0.18%) |
Feb 06, 2012 | 15.53 | 15.58 | 15.49 | 15.58 | 45,242 | -0.07(-0.42%) |
Feb 03, 2012 | 15.55 | 15.67 | 15.55 | 15.65 | 44,926 | +0.16(+1.03%) |
Feb 02, 2012 | 15.50 | 15.53 | 15.45 | 15.49 | 133,476 | +0.07(+0.47%) |