Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.10 | 17.16 | 17.05 | 17.06 | 2,933,286 | -0.05(-0.30%) |
Jan 30, 2013 | 17.17 | 17.21 | 17.09 | 17.11 | 1,859,764 | -0.06(-0.34%) |
Jan 29, 2013 | 17.08 | 17.20 | 17.04 | 17.17 | 2,487,379 | +0.05(+0.29%) |
Jan 28, 2013 | 17.16 | 17.16 | 17.07 | 17.12 | 1,679,571 | -0.02(-0.11%) |
Jan 25, 2013 | 17.10 | 17.16 | 17.07 | 17.14 | 1,806,137 | +0.08(+0.47%) |
Jan 24, 2013 | 17.05 | 17.15 | 17.02 | 17.06 | 2,127,900 | -0.06(-0.33%) |
Jan 23, 2013 | 17.09 | 17.13 | 17.07 | 17.12 | 6,338,450 | +0.05(+0.32%) |
Jan 22, 2013 | 17.01 | 17.06 | 16.95 | 17.06 | 1,439,446 | +0.05(+0.29%) |
Jan 18, 2013 | 16.97 | 17.03 | 16.90 | 17.01 | 2,643,724 | +0.02(+0.14%) |
Jan 17, 2013 | 16.97 | 17.05 | 16.93 | 16.99 | 3,653,950 | +0.10(+0.59%) |
Jan 16, 2013 | 16.85 | 16.92 | 16.83 | 16.89 | 2,344,430 | +0.03(+0.18%) |
Jan 15, 2013 | 16.82 | 16.89 | 16.79 | 16.86 | 2,295,265 | -0.04(-0.22%) |
Jan 14, 2013 | 16.90 | 16.93 | 16.86 | 16.90 | 2,932,764 | -0.05(-0.27%) |
Jan 11, 2013 | 16.92 | 16.95 | 16.89 | 16.94 | 1,816,031 | +0.02(+0.09%) |
Jan 10, 2013 | 16.91 | 16.93 | 16.80 | 16.93 | 2,510,609 | +0.11(+0.64%) |
Jan 09, 2013 | 16.80 | 16.86 | 16.79 | 16.82 | 5,675,875 | +0.04(+0.26%) |
Jan 08, 2013 | 16.77 | 16.81 | 16.70 | 16.77 | 2,451,707 | -0.03(-0.15%) |
Jan 07, 2013 | 16.78 | 16.82 | 16.74 | 16.80 | 2,219,165 | -0.03(-0.21%) |
Jan 04, 2013 | 16.82 | 16.87 | 16.77 | 16.84 | 2,707,065 | +0.03(+0.18%) |
Jan 03, 2013 | 16.84 | 16.88 | 16.76 | 16.81 | 3,710,775 | -0.05(-0.27%) |
Jan 02, 2013 | 16.76 | 16.85 | 16.69 | 16.85 | 5,537,213 | +0.44(+2.67%) |
Dec 31, 2012 | 16.11 | 16.43 | 16.08 | 16.41 | 7,701,297 | +0.29(+1.82%) |
Dec 28, 2012 | 16.20 | 16.29 | 16.12 | 16.12 | 4,179,368 | -0.18(-1.13%) |
Dec 27, 2012 | 16.33 | 16.35 | 16.11 | 16.30 | 5,956,595 | -0.00(-0.03%) |
Dec 26, 2012 | 16.44 | 16.44 | 16.27 | 16.31 | 2,619,705 | -0.10(-0.58%) |
Dec 24, 2012 | 16.40 | 16.43 | 16.39 | 16.40 | 1,733,133 | -0.04(-0.22%) |
Dec 21, 2012 | 16.36 | 16.47 | 16.34 | 16.44 | 3,971,897 | -0.13(-0.78%) |
Dec 20, 2012 | 16.52 | 16.57 | 16.45 | 16.57 | 6,592,280 | +0.05(+0.33%) |
Dec 19, 2012 | 16.66 | 16.66 | 16.51 | 16.52 | 3,237,683 | -0.12(-0.72%) |
Dec 18, 2012 | 16.49 | 16.66 | 16.46 | 16.64 | 3,016,225 | +0.18(+1.09%) |
Dec 17, 2012 | 16.31 | 16.46 | 16.31 | 16.46 | 2,148,780 | +0.17(+1.06%) |
Dec 14, 2012 | 16.33 | 16.35 | 16.26 | 16.29 | 4,562,539 | -0.10(-0.60%) |
Dec 13, 2012 | 16.48 | 16.52 | 16.34 | 16.38 | 2,903,672 | -0.11(-0.65%) |
Dec 12, 2012 | 16.57 | 16.60 | 16.47 | 16.49 | 3,104,369 | -0.02(-0.12%) |
Dec 11, 2012 | 16.46 | 16.59 | 16.44 | 16.51 | 2,415,523 | +0.13(+0.80%) |
Dec 10, 2012 | 16.34 | 16.43 | 16.34 | 16.38 | 2,449,672 | +0.02(+0.09%) |
Dec 07, 2012 | 16.42 | 16.43 | 16.31 | 16.36 | 1,989,121 | +0.01(+0.08%) |
Dec 06, 2012 | 16.27 | 16.37 | 16.24 | 16.35 | 1,308,813 | +0.07(+0.42%) |
Dec 05, 2012 | 16.34 | 16.37 | 16.18 | 16.28 | 2,757,871 | -0.05(-0.28%) |
Dec 04, 2012 | 16.34 | 16.40 | 16.30 | 16.33 | 6,661,744 | -0.11(-0.66%) |
Nov 30, 2012 | 16.45 | 16.47 | 16.39 | 16.44 | 3,061,683 | -0.01(-0.08%) |
Nov 29, 2012 | 16.44 | 16.49 | 16.37 | 16.45 | 3,531,973 | +0.08(+0.47%) |
Nov 28, 2012 | 16.17 | 16.38 | 16.10 | 16.37 | 2,105,713 | +0.12(+0.74%) |
Nov 27, 2012 | 16.29 | 16.35 | 16.24 | 16.25 | 2,809,034 | -0.07(-0.45%) |
Nov 26, 2012 | 16.27 | 16.32 | 16.22 | 16.32 | 4,238,441 | -0.02(-0.11%) |
Nov 23, 2012 | 16.21 | 16.35 | 16.19 | 16.34 | 719,926 | +0.21(+1.30%) |
Nov 21, 2012 | 16.11 | 16.14 | 16.08 | 16.13 | 2,245,911 | +0.04(+0.24%) |
Nov 20, 2012 | 16.08 | 16.12 | 15.96 | 16.09 | 3,499,973 | +0.01(+0.04%) |
Nov 19, 2012 | 15.93 | 16.09 | 15.93 | 16.09 | 3,554,339 | +0.32(+2.05%) |
Nov 16, 2012 | 15.69 | 15.79 | 15.57 | 15.76 | 2,498,370 | +0.08(+0.54%) |
Nov 15, 2012 | 15.71 | 15.76 | 15.62 | 15.68 | 6,583,624 | -0.03(-0.21%) |
Nov 14, 2012 | 15.95 | 15.97 | 15.68 | 15.71 | 3,523,732 | -0.20(-1.26%) |
Nov 13, 2012 | 15.87 | 16.07 | 15.86 | 15.91 | 2,077,669 | -0.05(-0.30%) |
Nov 12, 2012 | 15.99 | 16.03 | 15.92 | 15.96 | 4,855,177 | +0.02(+0.12%) |
Nov 09, 2012 | 15.88 | 16.08 | 15.86 | 15.94 | 3,846,295 | +0.04(+0.27%) |
Nov 08, 2012 | 16.11 | 16.16 | 15.90 | 15.90 | 2,813,523 | -0.22(-1.38%) |
Nov 07, 2012 | 16.31 | 16.31 | 16.04 | 16.12 | 4,075,853 | -0.33(-2.02%) |
Nov 06, 2012 | 16.38 | 16.52 | 16.37 | 16.45 | 3,772,008 | +0.10(+0.62%) |
Nov 05, 2012 | 16.27 | 16.38 | 16.25 | 16.35 | 3,296,969 | +0.05(+0.33%) |
Nov 02, 2012 | 16.55 | 16.55 | 16.29 | 16.30 | 2,320,462 | -0.17(-1.01%) |
Nov 01, 2012 | 16.32 | 16.49 | 16.32 | 16.46 | 2,080,366 | +0.17(+1.04%) |
Oct 31, 2012 | 16.37 | 16.37 | 16.22 | 16.29 | 10,212,876 | -0.02(-0.09%) |
Oct 26, 2012 | 16.29 | 16.31 | 16.31 | 16.31 | 5,291,314 | +0.01(+0.07%) |
Oct 25, 2012 | 16.37 | 16.39 | 16.22 | 16.30 | 1,734,643 | +0.03(+0.17%) |
Oct 24, 2012 | 16.39 | 16.40 | 16.24 | 16.27 | 2,687,038 | -0.05(-0.30%) |
Oct 23, 2012 | 16.37 | 16.40 | 16.26 | 16.32 | 5,827,525 | -0.19(-1.14%) |
Oct 19, 2012 | 16.77 | 16.77 | 16.48 | 16.50 | 1,584,678 | -0.30(-1.78%) |
Oct 18, 2012 | 16.84 | 16.89 | 16.75 | 16.80 | 3,601,124 | -0.10(-0.57%) |
Oct 17, 2012 | 16.87 | 16.92 | 16.85 | 16.90 | 943,189 | +0.01(+0.08%) |
Oct 16, 2012 | 16.78 | 16.90 | 16.77 | 16.89 | 3,053,962 | +0.19(+1.11%) |
Oct 15, 2012 | 16.61 | 16.72 | 16.57 | 16.70 | 659,626 | +0.13(+0.79%) |
Oct 12, 2012 | 16.62 | 16.69 | 16.54 | 16.57 | 1,108,710 | -0.02(-0.13%) |
Oct 11, 2012 | 16.72 | 16.72 | 16.59 | 16.59 | 1,201,677 | -0.01(-0.04%) |
Oct 10, 2012 | 16.70 | 16.71 | 16.58 | 16.60 | 1,560,491 | -0.11(-0.64%) |
Oct 09, 2012 | 16.86 | 16.87 | 16.70 | 16.71 | 1,243,078 | -0.18(-1.08%) |
Oct 08, 2012 | 16.91 | 16.92 | 16.85 | 16.89 | 1,566,684 | -0.07(-0.39%) |
Oct 05, 2012 | 17.05 | 17.08 | 16.91 | 16.96 | 1,752,530 | -0.02(-0.14%) |
Oct 04, 2012 | 16.94 | 17.00 | 16.92 | 16.98 | 2,241,696 | +0.10(+0.59%) |
Oct 03, 2012 | 16.86 | 16.91 | 16.78 | 16.88 | 1,164,687 | +0.07(+0.40%) |
Oct 02, 2012 | 16.87 | 16.90 | 16.73 | 16.81 | 2,130,155 | +0.01(+0.04%) |
Oct 01, 2012 | 16.86 | 16.96 | 16.77 | 16.81 | 3,977,213 | +0.04(+0.23%) |
Sep 28, 2012 | 16.79 | 16.83 | 16.71 | 16.77 | 1,706,762 | -0.08(-0.50%) |
Sep 27, 2012 | 16.74 | 16.89 | 16.71 | 16.85 | 1,730,628 | +0.16(+0.98%) |
Sep 26, 2012 | 16.78 | 16.78 | 16.66 | 16.69 | 1,854,369 | -0.10(-0.60%) |
Sep 25, 2012 | 16.99 | 17.02 | 16.78 | 16.79 | 1,293,660 | -0.16(-0.96%) |
Sep 24, 2012 | 16.92 | 16.98 | 16.89 | 16.95 | 2,075,689 | -0.05(-0.28%) |
Sep 21, 2012 | 17.08 | 17.08 | 16.99 | 17.00 | 1,644,234 | -0.01(-0.04%) |
Sep 20, 2012 | 16.94 | 17.01 | 16.90 | 17.01 | 1,595,083 | -0.01(-0.04%) |
Sep 19, 2012 | 17.03 | 17.06 | 16.98 | 17.01 | 1,264,383 | -0.00(-0.01%) |
Sep 18, 2012 | 16.98 | 17.03 | 16.97 | 17.02 | 1,370,547 | +0.00(+0.00%) |
Sep 17, 2012 | 17.01 | 17.04 | 16.97 | 17.02 | 2,023,246 | +0.00(+0.03%) |
Sep 14, 2012 | 16.98 | 17.10 | 16.96 | 17.01 | 2,424,025 | +0.07(+0.42%) |
Sep 13, 2012 | 16.70 | 16.99 | 16.70 | 16.94 | 3,221,779 | +0.24(+1.46%) |
Sep 12, 2012 | 16.69 | 16.71 | 16.63 | 16.70 | 2,729,217 | +0.05(+0.32%) |
Sep 11, 2012 | 16.64 | 16.71 | 16.64 | 16.64 | 5,856,566 | +0.02(+0.10%) |
Sep 10, 2012 | 16.72 | 16.74 | 16.63 | 16.63 | 1,309,901 | -0.11(-0.65%) |
Sep 07, 2012 | 16.71 | 16.74 | 16.69 | 16.74 | 2,015,421 | +0.06(+0.35%) |
Sep 06, 2012 | 16.49 | 16.68 | 16.49 | 16.68 | 1,859,346 | +0.30(+1.83%) |
Sep 05, 2012 | 16.41 | 16.45 | 16.36 | 16.38 | 2,846,610 | -0.03(-0.18%) |
Sep 04, 2012 | 16.41 | 16.45 | 16.30 | 16.41 | 1,766,911 | -0.02(-0.09%) |
Aug 31, 2012 | 16.44 | 16.49 | 16.32 | 16.42 | 1,862,316 | +0.08(+0.49%) |
Aug 30, 2012 | 16.39 | 16.41 | 16.32 | 16.34 | 1,185,994 | -0.13(-0.81%) |
Aug 29, 2012 | 16.48 | 16.51 | 16.43 | 16.48 | 1,658,037 | +0.00(+0.01%) |
Aug 27, 2012 | 16.52 | 16.54 | 16.45 | 16.47 | 2,067,673 | +0.01(+0.05%) |
Aug 24, 2012 | 16.33 | 16.50 | 16.32 | 16.46 | 1,842,353 | +0.10(+0.62%) |
Aug 23, 2012 | 16.44 | 16.45 | 16.33 | 16.36 | 1,467,911 | -0.11(-0.69%) |
Aug 22, 2012 | 16.41 | 16.51 | 16.39 | 16.48 | 2,769,778 | +0.03(+0.16%) |
Aug 21, 2012 | 16.55 | 16.61 | 16.42 | 16.45 | 1,846,214 | -0.07(-0.40%) |
Aug 20, 2012 | 16.51 | 16.52 | 16.46 | 16.52 | 2,245,884 | -0.00(-0.01%) |
Aug 17, 2012 | 16.51 | 16.53 | 16.48 | 16.52 | 4,447,868 | +0.03(+0.16%) |
Aug 16, 2012 | 16.39 | 16.51 | 16.36 | 16.49 | 1,498,479 | +0.12(+0.76%) |
Aug 15, 2012 | 16.34 | 16.39 | 16.33 | 16.37 | 1,966,317 | +0.02(+0.13%) |
Aug 14, 2012 | 16.40 | 16.41 | 16.31 | 16.35 | 1,770,954 | +0.01(+0.08%) |
Aug 13, 2012 | 16.30 | 16.34 | 16.25 | 16.34 | 1,236,231 | +0.01(+0.05%) |
Aug 10, 2012 | 16.25 | 16.34 | 16.23 | 16.33 | 1,398,154 | +0.03(+0.18%) |
Aug 09, 2012 | 16.26 | 16.33 | 16.25 | 16.30 | 1,408,543 | +0.01(+0.05%) |
Aug 08, 2012 | 16.25 | 16.32 | 16.24 | 16.29 | 1,263,758 | -0.00(-0.01%) |
Aug 07, 2012 | 16.28 | 16.35 | 16.28 | 16.29 | 1,189,776 | +0.08(+0.46%) |
Aug 06, 2012 | 16.24 | 16.28 | 16.22 | 16.22 | 1,982,577 | +0.03(+0.20%) |
Aug 03, 2012 | 16.14 | 16.23 | 16.11 | 16.18 | 1,643,367 | +0.30(+1.86%) |
Aug 02, 2012 | 15.89 | 16.00 | 15.79 | 15.89 | 3,763,674 | -0.12(-0.75%) |
Aug 01, 2012 | 16.11 | 16.13 | 15.97 | 16.01 | 2,872,482 | -0.03(-0.21%) |
Jul 31, 2012 | 16.10 | 16.15 | 16.04 | 16.04 | 18,815,174 | -0.09(-0.59%) |
Jul 30, 2012 | 16.12 | 16.21 | 16.09 | 16.14 | 2,459,615 | +0.00(+0.02%) |
Jul 27, 2012 | 15.91 | 16.16 | 15.89 | 16.13 | 2,667,602 | +0.31(+1.96%) |
Jul 26, 2012 | 15.79 | 15.86 | 15.72 | 15.82 | 1,553,618 | +0.23(+1.50%) |
Jul 25, 2012 | 15.61 | 15.65 | 15.50 | 15.59 | 3,000,200 | -0.03(-0.17%) |
Jul 24, 2012 | 15.75 | 15.76 | 15.52 | 15.62 | 1,687,836 | -0.14(-0.90%) |
Jul 23, 2012 | 15.68 | 15.79 | 15.60 | 15.76 | 1,584,460 | -0.15(-0.97%) |
Jul 20, 2012 | 15.99 | 16.00 | 15.90 | 15.91 | 2,188,325 | -0.15(-0.96%) |
Jul 19, 2012 | 16.02 | 16.10 | 15.97 | 16.07 | 3,956,640 | +0.11(+0.66%) |
Jul 18, 2012 | 15.80 | 15.99 | 15.80 | 15.96 | 2,701,727 | +0.13(+0.80%) |
Jul 17, 2012 | 15.80 | 15.86 | 15.64 | 15.83 | 4,777,365 | +0.09(+0.59%) |
Jul 16, 2012 | 15.74 | 15.80 | 15.69 | 15.74 | 1,906,464 | -0.03(-0.18%) |
Jul 13, 2012 | 15.57 | 15.79 | 15.57 | 15.77 | 5,654,605 | +0.22(+1.42%) |
Jul 12, 2012 | 15.50 | 15.61 | 15.42 | 15.55 | 1,512,511 | -0.05(-0.33%) |
Jul 11, 2012 | 15.63 | 15.66 | 15.50 | 15.60 | 1,196,202 | -0.02(-0.12%) |
Jul 10, 2012 | 15.84 | 15.86 | 15.57 | 15.62 | 3,105,832 | -0.13(-0.84%) |
Jul 09, 2012 | 15.73 | 15.77 | 15.69 | 15.75 | 2,393,122 | -0.01(-0.07%) |
Jul 06, 2012 | 15.77 | 15.80 | 15.68 | 15.76 | 1,570,522 | -0.15(-0.92%) |
Jul 05, 2012 | 15.90 | 15.98 | 15.85 | 15.91 | 1,996,110 | -0.02(-0.11%) |
Jul 03, 2012 | 15.81 | 15.94 | 15.81 | 15.93 | 1,839,620 | +0.12(+0.76%) |
Jul 02, 2012 | 15.80 | 15.82 | 15.70 | 15.81 | 2,803,405 | +0.04(+0.27%) |
Jun 29, 2012 | 15.65 | 15.77 | 15.60 | 15.76 | 3,301,484 | +0.38(+2.47%) |
Jun 28, 2012 | 15.35 | 15.40 | 15.23 | 15.38 | 1,671,258 | -0.06(-0.39%) |
Jun 27, 2012 | 15.36 | 15.47 | 15.36 | 15.44 | 1,445,113 | +0.13(+0.83%) |
Jun 26, 2012 | 15.30 | 15.36 | 15.21 | 15.32 | 4,982,419 | +0.06(+0.39%) |
Jun 25, 2012 | 15.33 | 15.34 | 15.21 | 15.26 | 4,583,840 | -0.23(-1.45%) |
Jun 22, 2012 | 15.43 | 15.51 | 15.39 | 15.48 | 2,350,360 | +0.11(+0.73%) |
Jun 21, 2012 | 15.72 | 15.73 | 15.35 | 15.37 | 2,067,766 | -0.35(-2.21%) |
Jun 20, 2012 | 15.75 | 15.78 | 15.61 | 15.72 | 2,460,170 | -0.04(-0.26%) |
Jun 19, 2012 | 15.71 | 15.82 | 15.70 | 15.76 | 2,426,525 | +0.14(+0.91%) |
Jun 18, 2012 | 15.49 | 15.66 | 15.47 | 15.62 | 1,340,842 | +0.08(+0.49%) |
Jun 15, 2012 | 15.45 | 15.56 | 15.44 | 15.54 | 2,247,644 | +0.14(+0.92%) |
Jun 14, 2012 | 15.29 | 15.45 | 15.24 | 15.40 | 2,276,777 | +0.14(+0.92%) |
Jun 13, 2012 | 15.32 | 15.40 | 15.21 | 15.26 | 3,098,691 | -0.10(-0.67%) |
Jun 12, 2012 | 15.26 | 15.36 | 15.17 | 15.36 | 1,917,862 | +0.16(+1.03%) |
Jun 11, 2012 | 15.50 | 15.52 | 15.19 | 15.20 | 2,493,343 | -0.19(-1.22%) |
Jun 08, 2012 | 15.24 | 15.39 | 15.19 | 15.39 | 1,569,375 | +0.11(+0.70%) |
Jun 07, 2012 | 15.44 | 15.44 | 15.26 | 15.29 | 2,005,518 | +0.01(+0.06%) |
Jun 06, 2012 | 15.05 | 15.28 | 15.04 | 15.28 | 4,293,748 | +0.32(+2.13%) |
Jun 05, 2012 | 14.84 | 14.98 | 14.83 | 14.96 | 2,271,373 | +0.06(+0.42%) |
Jun 04, 2012 | 14.86 | 14.92 | 14.75 | 14.90 | 2,629,960 | +0.04(+0.27%) |
Jun 01, 2012 | 14.97 | 15.03 | 14.85 | 14.86 | 2,807,219 | -0.36(-2.39%) |
May 31, 2012 | 15.28 | 15.31 | 15.10 | 15.22 | 2,799,320 | -0.06(-0.36%) |
May 30, 2012 | 15.34 | 15.35 | 15.24 | 15.27 | 2,384,392 | -0.19(-1.24%) |
May 29, 2012 | 15.43 | 15.52 | 15.37 | 15.47 | 2,699,050 | +0.17(+1.09%) |
May 25, 2012 | 15.36 | 15.39 | 15.26 | 15.30 | 1,450,691 | -0.07(-0.47%) |
May 24, 2012 | 15.40 | 15.41 | 15.25 | 15.37 | 4,165,221 | +0.03(+0.17%) |
May 23, 2012 | 15.22 | 15.37 | 15.10 | 15.35 | 2,499,991 | +0.03(+0.21%) |
May 22, 2012 | 15.35 | 15.43 | 15.23 | 15.32 | 1,991,101 | +0.01(+0.06%) |
May 21, 2012 | 15.03 | 15.32 | 15.03 | 15.31 | 4,158,053 | +0.30(+1.99%) |
May 18, 2012 | 15.20 | 15.23 | 14.98 | 15.01 | 2,927,078 | -0.12(-0.80%) |
May 17, 2012 | 15.38 | 15.40 | 15.13 | 15.13 | 3,358,206 | -0.25(-1.62%) |
May 16, 2012 | 15.49 | 15.54 | 15.37 | 15.38 | 17,396,516 | -0.05(-0.32%) |
May 15, 2012 | 15.48 | 15.59 | 15.40 | 15.43 | 4,681,097 | -0.06(-0.37%) |
May 14, 2012 | 15.49 | 15.58 | 15.45 | 15.49 | 3,293,559 | -0.15(-0.94%) |
May 11, 2012 | 15.58 | 15.76 | 15.58 | 15.63 | 2,223,357 | -0.01(-0.07%) |
May 10, 2012 | 15.73 | 15.74 | 15.61 | 15.64 | 1,191,882 | +0.03(+0.16%) |
May 09, 2012 | 15.55 | 15.73 | 15.50 | 15.62 | 4,086,153 | -0.10(-0.66%) |
May 08, 2012 | 15.70 | 15.75 | 15.51 | 15.72 | 1,685,021 | -0.06(-0.40%) |
May 07, 2012 | 15.72 | 15.83 | 15.72 | 15.79 | 1,223,202 | +0.00(+0.00%) |
May 04, 2012 | 15.97 | 15.97 | 15.78 | 15.79 | 1,479,833 | -0.26(-1.62%) |
May 03, 2012 | 16.17 | 16.18 | 16.02 | 16.05 | 2,142,131 | -0.12(-0.71%) |
May 02, 2012 | 16.09 | 16.17 | 16.06 | 16.16 | 1,665,061 | +0.00(+0.03%) |
May 01, 2012 | 16.10 | 16.27 | 16.07 | 16.16 | 2,854,074 | +0.06(+0.37%) |
Apr 30, 2012 | 16.13 | 16.14 | 16.06 | 16.10 | 1,820,318 | -0.07(-0.42%) |
Apr 27, 2012 | 16.17 | 16.21 | 16.11 | 16.17 | 922,061 | +0.05(+0.29%) |
Apr 26, 2012 | 16.00 | 16.14 | 16.00 | 16.12 | 2,247,752 | +0.10(+0.61%) |
Apr 25, 2012 | 15.93 | 16.03 | 15.92 | 16.02 | 2,070,568 | +0.28(+1.79%) |
Apr 24, 2012 | 15.72 | 15.79 | 15.68 | 15.74 | 2,882,583 | +0.02(+0.14%) |
Apr 23, 2012 | 15.70 | 15.73 | 15.63 | 15.72 | 2,185,614 | -0.13(-0.82%) |
Apr 20, 2012 | 15.90 | 15.96 | 15.85 | 15.85 | 1,516,293 | +0.02(+0.13%) |
Apr 19, 2012 | 15.94 | 16.00 | 15.76 | 15.83 | 2,420,071 | -0.12(-0.78%) |
Apr 18, 2012 | 15.94 | 16.01 | 15.93 | 15.95 | 2,365,411 | -0.05(-0.31%) |
Apr 17, 2012 | 15.84 | 16.02 | 15.81 | 16.00 | 6,938,977 | +0.26(+1.67%) |
Apr 16, 2012 | 15.88 | 15.89 | 15.72 | 15.74 | 2,081,608 | -0.07(-0.46%) |
Apr 13, 2012 | 15.93 | 15.94 | 15.80 | 15.81 | 1,753,114 | -0.16(-1.02%) |
Apr 12, 2012 | 15.80 | 15.98 | 15.79 | 15.97 | 2,704,753 | +0.19(+1.18%) |
Apr 11, 2012 | 15.86 | 15.86 | 15.77 | 15.79 | 3,557,734 | +0.08(+0.53%) |
Apr 10, 2012 | 15.91 | 15.95 | 15.68 | 15.70 | 7,560,820 | -0.25(-1.54%) |
Apr 09, 2012 | 15.90 | 16.00 | 15.89 | 15.95 | 1,473,423 | -0.15(-0.93%) |
Apr 05, 2012 | 16.02 | 16.11 | 16.01 | 16.10 | 1,176,932 | +0.03(+0.20%) |
Apr 04, 2012 | 16.09 | 16.11 | 16.00 | 16.07 | 3,454,772 | -0.14(-0.88%) |
Apr 03, 2012 | 16.22 | 16.27 | 16.12 | 16.21 | 4,117,748 | -0.03(-0.17%) |
Apr 02, 2012 | 16.10 | 16.27 | 16.07 | 16.24 | 5,414,756 | +0.14(+0.86%) |
Mar 30, 2012 | 16.13 | 16.14 | 16.04 | 16.10 | 1,083,967 | +0.05(+0.29%) |
Mar 29, 2012 | 15.97 | 16.07 | 15.94 | 16.05 | 2,091,113 | -0.01(-0.08%) |
Mar 28, 2012 | 16.14 | 16.16 | 15.98 | 16.06 | 3,455,765 | -0.08(-0.48%) |
Mar 27, 2012 | 16.18 | 16.19 | 16.13 | 16.14 | 2,001,669 | -0.01(-0.08%) |
Mar 26, 2012 | 16.04 | 16.15 | 16.02 | 16.15 | 2,126,295 | +0.22(+1.36%) |
Mar 23, 2012 | 15.93 | 15.95 | 15.83 | 15.94 | 2,357,287 | +0.03(+0.17%) |
Mar 22, 2012 | 15.88 | 15.93 | 15.86 | 15.91 | 3,659,807 | -0.08(-0.52%) |
Mar 21, 2012 | 16.01 | 16.04 | 15.97 | 15.99 | 2,664,892 | -0.02(-0.12%) |
Mar 20, 2012 | 15.98 | 16.02 | 15.94 | 16.01 | 2,162,975 | -0.06(-0.36%) |
Mar 19, 2012 | 15.99 | 16.09 | 15.98 | 16.07 | 2,893,328 | +0.08(+0.48%) |
Mar 16, 2012 | 15.99 | 16.01 | 15.96 | 15.99 | 1,155,259 | +0.02(+0.15%) |
Mar 15, 2012 | 15.93 | 15.98 | 15.89 | 15.97 | 1,832,580 | +0.05(+0.32%) |
Mar 14, 2012 | 15.93 | 15.96 | 15.87 | 15.92 | 2,868,734 | +0.01(+0.05%) |
Mar 13, 2012 | 15.75 | 15.91 | 15.72 | 15.91 | 2,923,148 | +0.23(+1.48%) |
Mar 12, 2012 | 15.66 | 15.69 | 15.63 | 15.68 | 2,389,799 | +0.02(+0.14%) |
Mar 09, 2012 | 15.66 | 15.70 | 15.63 | 15.65 | 3,221,256 | +0.04(+0.29%) |
Mar 08, 2012 | 15.55 | 15.65 | 15.53 | 15.61 | 1,574,822 | +0.14(+0.92%) |
Mar 07, 2012 | 15.42 | 15.49 | 15.40 | 15.47 | 1,462,878 | +0.08(+0.54%) |
Mar 06, 2012 | 15.42 | 15.43 | 15.34 | 15.38 | 2,471,655 | -0.20(-1.30%) |
Mar 05, 2012 | 15.62 | 15.64 | 15.52 | 15.59 | 2,268,622 | -0.06(-0.37%) |
Mar 02, 2012 | 15.65 | 15.68 | 15.60 | 15.64 | 1,666,583 | -0.03(-0.18%) |
Mar 01, 2012 | 15.65 | 15.70 | 15.61 | 15.67 | 2,744,718 | +0.09(+0.55%) |
Feb 29, 2012 | 15.69 | 15.73 | 15.58 | 15.59 | 2,611,793 | -0.08(-0.53%) |
Feb 28, 2012 | 15.61 | 15.67 | 15.59 | 15.67 | 1,842,447 | +0.07(+0.48%) |
Feb 27, 2012 | 15.51 | 15.65 | 15.48 | 15.59 | 5,338,026 | +0.00(+0.00%) |
Feb 24, 2012 | 15.56 | 15.62 | 15.56 | 15.59 | 1,475,603 | +0.06(+0.41%) |
Feb 23, 2012 | 15.45 | 15.54 | 15.42 | 15.53 | 2,228,164 | +0.07(+0.43%) |
Feb 22, 2012 | 15.46 | 15.51 | 15.43 | 15.46 | 1,813,473 | -0.01(-0.06%) |
Feb 21, 2012 | 15.50 | 15.53 | 15.42 | 15.47 | 3,809,813 | +0.02(+0.14%) |
Feb 17, 2012 | 15.48 | 15.49 | 15.41 | 15.45 | 2,040,829 | +0.01(+0.06%) |
Feb 16, 2012 | 15.31 | 15.46 | 15.28 | 15.44 | 1,993,839 | +0.13(+0.86%) |
Feb 15, 2012 | 15.44 | 15.48 | 15.28 | 15.31 | 1,899,427 | -0.09(-0.58%) |
Feb 14, 2012 | 15.34 | 15.40 | 15.30 | 15.40 | 2,079,041 | +0.02(+0.14%) |
Feb 13, 2012 | 15.37 | 15.39 | 15.31 | 15.38 | 1,741,978 | +0.10(+0.68%) |
Feb 10, 2012 | 15.23 | 15.28 | 15.21 | 15.28 | 1,811,331 | -0.09(-0.55%) |
Feb 09, 2012 | 15.32 | 15.38 | 15.27 | 15.36 | 1,957,206 | +0.05(+0.35%) |
Feb 08, 2012 | 15.30 | 15.32 | 15.22 | 15.31 | 1,325,273 | +0.02(+0.14%) |
Feb 07, 2012 | 15.21 | 15.31 | 15.16 | 15.29 | 1,759,318 | +0.04(+0.26%) |
Feb 06, 2012 | 15.18 | 15.25 | 15.17 | 15.25 | 1,641,185 | -0.00(-0.01%) |
Feb 03, 2012 | 15.21 | 15.25 | 15.17 | 15.25 | 2,545,782 | +0.18(+1.17%) |
Feb 02, 2012 | 15.08 | 15.10 | 15.02 | 15.07 | 1,687,165 | +0.03(+0.20%) |