Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.36 | 16.36 | 16.20 | 16.28 | 10,222,441 | -0.02(-0.09%) |
Oct 26, 2012 | 16.28 | 16.29 | 16.29 | 16.29 | 5,296,269 | +0.01(+0.07%) |
Oct 25, 2012 | 16.36 | 16.38 | 16.21 | 16.28 | 1,736,268 | +0.03(+0.17%) |
Oct 24, 2012 | 16.38 | 16.38 | 16.22 | 16.25 | 2,689,555 | -0.05(-0.30%) |
Oct 23, 2012 | 16.36 | 16.38 | 16.24 | 16.30 | 5,832,982 | -0.19(-1.14%) |
Oct 19, 2012 | 16.75 | 16.75 | 16.47 | 16.49 | 1,586,162 | -0.30(-1.78%) |
Oct 18, 2012 | 16.83 | 16.88 | 16.73 | 16.79 | 3,604,497 | -0.10(-0.57%) |
Oct 17, 2012 | 16.86 | 16.91 | 16.83 | 16.89 | 944,072 | +0.01(+0.08%) |
Oct 16, 2012 | 16.76 | 16.89 | 16.75 | 16.87 | 3,056,823 | +0.19(+1.11%) |
Oct 15, 2012 | 16.59 | 16.70 | 16.55 | 16.69 | 660,244 | +0.13(+0.79%) |
Oct 12, 2012 | 16.61 | 16.67 | 16.53 | 16.56 | 1,109,749 | -0.02(-0.13%) |
Oct 11, 2012 | 16.70 | 16.71 | 16.58 | 16.58 | 1,202,803 | -0.01(-0.04%) |
Oct 10, 2012 | 16.69 | 16.70 | 16.56 | 16.58 | 1,561,953 | -0.11(-0.64%) |
Oct 09, 2012 | 16.85 | 16.86 | 16.68 | 16.69 | 1,244,242 | -0.18(-1.08%) |
Oct 08, 2012 | 16.89 | 16.90 | 16.83 | 16.87 | 1,568,152 | -0.07(-0.39%) |
Oct 05, 2012 | 17.03 | 17.06 | 16.89 | 16.94 | 1,754,172 | -0.02(-0.14%) |
Oct 04, 2012 | 16.92 | 16.99 | 16.90 | 16.96 | 2,243,795 | +0.10(+0.59%) |
Oct 03, 2012 | 16.84 | 16.90 | 16.76 | 16.87 | 1,165,778 | +0.07(+0.40%) |
Oct 02, 2012 | 16.85 | 16.88 | 16.72 | 16.80 | 2,132,150 | +0.01(+0.04%) |
Oct 01, 2012 | 16.84 | 16.94 | 16.76 | 16.79 | 3,980,937 | +0.04(+0.23%) |
Sep 28, 2012 | 16.77 | 16.81 | 16.69 | 16.75 | 1,708,360 | -0.08(-0.50%) |
Sep 27, 2012 | 16.72 | 16.87 | 16.70 | 16.84 | 1,732,249 | +0.16(+0.98%) |
Sep 26, 2012 | 16.76 | 16.77 | 16.64 | 16.67 | 1,856,105 | -0.10(-0.60%) |
Sep 25, 2012 | 16.97 | 17.01 | 16.76 | 16.78 | 1,294,872 | -0.16(-0.96%) |
Sep 24, 2012 | 16.90 | 16.97 | 16.88 | 16.94 | 2,077,633 | -0.05(-0.28%) |
Sep 21, 2012 | 17.06 | 17.07 | 16.97 | 16.99 | 1,645,774 | -0.01(-0.04%) |
Sep 20, 2012 | 16.93 | 17.00 | 16.89 | 16.99 | 1,596,577 | -0.01(-0.04%) |
Sep 19, 2012 | 17.02 | 17.05 | 16.96 | 17.00 | 1,265,567 | -0.00(-0.01%) |
Sep 18, 2012 | 16.96 | 17.02 | 16.95 | 17.00 | 1,371,831 | +0.00(+0.00%) |
Sep 17, 2012 | 16.99 | 17.02 | 16.95 | 17.00 | 2,025,141 | +0.00(+0.03%) |
Sep 14, 2012 | 16.96 | 17.08 | 16.95 | 17.00 | 2,426,296 | +0.07(+0.42%) |
Sep 13, 2012 | 16.69 | 16.98 | 16.68 | 16.93 | 3,224,797 | +0.24(+1.46%) |
Sep 12, 2012 | 16.68 | 16.70 | 16.61 | 16.68 | 2,731,774 | +0.05(+0.32%) |
Sep 11, 2012 | 16.63 | 16.70 | 16.62 | 16.63 | 5,862,051 | +0.02(+0.10%) |
Sep 10, 2012 | 16.71 | 16.72 | 16.61 | 16.61 | 1,311,128 | -0.11(-0.65%) |
Sep 07, 2012 | 16.69 | 16.72 | 16.67 | 16.72 | 2,017,308 | +0.06(+0.35%) |
Sep 06, 2012 | 16.47 | 16.67 | 16.47 | 16.66 | 1,861,087 | +0.30(+1.83%) |
Sep 05, 2012 | 16.40 | 16.44 | 16.34 | 16.36 | 2,849,277 | -0.03(-0.18%) |
Sep 04, 2012 | 16.40 | 16.44 | 16.28 | 16.39 | 1,768,566 | -0.02(-0.09%) |
Aug 31, 2012 | 16.43 | 16.48 | 16.30 | 16.41 | 1,864,061 | +0.08(+0.49%) |
Aug 30, 2012 | 16.38 | 16.39 | 16.31 | 16.33 | 1,187,105 | -0.13(-0.81%) |
Aug 29, 2012 | 16.47 | 16.50 | 16.42 | 16.46 | 1,659,590 | +0.00(+0.01%) |
Aug 27, 2012 | 16.51 | 16.53 | 16.44 | 16.46 | 2,069,609 | +0.01(+0.05%) |
Aug 24, 2012 | 16.31 | 16.48 | 16.30 | 16.45 | 1,844,079 | +0.10(+0.62%) |
Aug 23, 2012 | 16.43 | 16.43 | 16.32 | 16.35 | 1,469,286 | -0.11(-0.69%) |
Aug 22, 2012 | 16.39 | 16.49 | 16.37 | 16.46 | 2,772,373 | +0.03(+0.16%) |
Aug 21, 2012 | 16.54 | 16.59 | 16.40 | 16.44 | 1,847,943 | -0.07(-0.40%) |
Aug 20, 2012 | 16.50 | 16.51 | 16.44 | 16.50 | 2,247,987 | -0.00(-0.01%) |
Aug 17, 2012 | 16.50 | 16.52 | 16.46 | 16.51 | 4,452,034 | +0.03(+0.16%) |
Aug 16, 2012 | 16.38 | 16.50 | 16.34 | 16.48 | 1,499,883 | +0.12(+0.76%) |
Aug 15, 2012 | 16.33 | 16.38 | 16.32 | 16.36 | 1,968,158 | +0.02(+0.13%) |
Aug 14, 2012 | 16.39 | 16.39 | 16.30 | 16.33 | 1,772,612 | +0.01(+0.08%) |
Aug 13, 2012 | 16.28 | 16.32 | 16.24 | 16.32 | 1,237,389 | +0.01(+0.05%) |
Aug 10, 2012 | 16.23 | 16.32 | 16.21 | 16.31 | 1,399,463 | +0.03(+0.18%) |
Aug 09, 2012 | 16.25 | 16.32 | 16.23 | 16.28 | 1,409,863 | +0.01(+0.05%) |
Aug 08, 2012 | 16.23 | 16.30 | 16.22 | 16.27 | 1,264,942 | -0.00(-0.01%) |
Aug 07, 2012 | 16.27 | 16.34 | 16.26 | 16.28 | 1,190,890 | +0.07(+0.46%) |
Aug 06, 2012 | 16.23 | 16.27 | 16.20 | 16.20 | 1,984,434 | +0.03(+0.20%) |
Aug 03, 2012 | 16.12 | 16.21 | 16.09 | 16.17 | 1,644,906 | +0.30(+1.86%) |
Aug 02, 2012 | 15.87 | 15.98 | 15.77 | 15.87 | 3,767,199 | -0.12(-0.75%) |
Aug 01, 2012 | 16.09 | 16.12 | 15.95 | 15.99 | 2,875,173 | -0.03(-0.21%) |
Jul 31, 2012 | 16.09 | 16.13 | 16.03 | 16.03 | 18,832,796 | -0.09(-0.59%) |
Jul 30, 2012 | 16.11 | 16.20 | 16.08 | 16.12 | 2,461,919 | +0.00(+0.02%) |
Jul 27, 2012 | 15.89 | 16.15 | 15.88 | 16.12 | 2,670,100 | +0.31(+1.96%) |
Jul 26, 2012 | 15.78 | 15.84 | 15.71 | 15.81 | 1,555,073 | +0.23(+1.50%) |
Jul 25, 2012 | 15.59 | 15.64 | 15.48 | 15.58 | 3,003,010 | -0.03(-0.17%) |
Jul 24, 2012 | 15.74 | 15.75 | 15.50 | 15.60 | 1,689,416 | -0.14(-0.90%) |
Jul 23, 2012 | 15.67 | 15.78 | 15.58 | 15.74 | 1,585,944 | -0.15(-0.97%) |
Jul 20, 2012 | 15.98 | 15.99 | 15.88 | 15.90 | 2,190,375 | -0.15(-0.96%) |
Jul 19, 2012 | 16.01 | 16.09 | 15.96 | 16.05 | 3,960,346 | +0.10(+0.66%) |
Jul 18, 2012 | 15.79 | 15.98 | 15.79 | 15.95 | 2,704,258 | +0.13(+0.80%) |
Jul 17, 2012 | 15.79 | 15.85 | 15.62 | 15.82 | 4,781,840 | +0.09(+0.59%) |
Jul 16, 2012 | 15.72 | 15.78 | 15.68 | 15.73 | 1,908,249 | -0.03(-0.18%) |
Jul 13, 2012 | 15.56 | 15.77 | 15.56 | 15.76 | 5,659,901 | +0.22(+1.42%) |
Jul 12, 2012 | 15.49 | 15.59 | 15.41 | 15.53 | 1,513,928 | -0.05(-0.33%) |
Jul 11, 2012 | 15.62 | 15.64 | 15.48 | 15.59 | 1,197,322 | -0.02(-0.12%) |
Jul 10, 2012 | 15.82 | 15.84 | 15.56 | 15.61 | 3,108,741 | -0.13(-0.84%) |
Jul 09, 2012 | 15.72 | 15.75 | 15.67 | 15.74 | 2,395,363 | -0.01(-0.07%) |
Jul 06, 2012 | 15.75 | 15.78 | 15.66 | 15.75 | 1,571,993 | -0.15(-0.92%) |
Jul 05, 2012 | 15.88 | 15.97 | 15.83 | 15.89 | 1,997,980 | -0.02(-0.11%) |
Jul 03, 2012 | 15.80 | 15.92 | 15.79 | 15.91 | 1,841,343 | +0.12(+0.76%) |
Jul 02, 2012 | 15.79 | 15.80 | 15.69 | 15.79 | 2,806,031 | +0.04(+0.27%) |
Jun 29, 2012 | 15.64 | 15.76 | 15.59 | 15.75 | 3,304,576 | +0.38(+2.47%) |
Jun 28, 2012 | 15.34 | 15.38 | 15.21 | 15.37 | 1,672,823 | -0.06(-0.39%) |
Jun 27, 2012 | 15.35 | 15.46 | 15.35 | 15.43 | 1,446,466 | +0.13(+0.83%) |
Jun 26, 2012 | 15.28 | 15.35 | 15.20 | 15.30 | 4,987,085 | +0.06(+0.39%) |
Jun 25, 2012 | 15.32 | 15.32 | 15.20 | 15.24 | 4,588,133 | -0.22(-1.45%) |
Jun 22, 2012 | 15.42 | 15.49 | 15.37 | 15.47 | 2,352,561 | +0.11(+0.73%) |
Jun 21, 2012 | 15.70 | 15.72 | 15.34 | 15.36 | 2,069,703 | -0.35(-2.21%) |
Jun 20, 2012 | 15.73 | 15.76 | 15.59 | 15.70 | 2,462,475 | -0.04(-0.26%) |
Jun 19, 2012 | 15.69 | 15.80 | 15.68 | 15.74 | 2,428,798 | +0.14(+0.91%) |
Jun 18, 2012 | 15.47 | 15.64 | 15.45 | 15.60 | 1,342,098 | +0.08(+0.49%) |
Jun 15, 2012 | 15.44 | 15.55 | 15.42 | 15.53 | 2,249,749 | +0.14(+0.92%) |
Jun 14, 2012 | 15.28 | 15.44 | 15.23 | 15.38 | 2,278,909 | +0.14(+0.92%) |
Jun 13, 2012 | 15.31 | 15.38 | 15.20 | 15.24 | 3,101,593 | -0.10(-0.67%) |
Jun 12, 2012 | 15.24 | 15.35 | 15.16 | 15.35 | 1,919,659 | +0.16(+1.03%) |
Jun 11, 2012 | 15.48 | 15.50 | 15.18 | 15.19 | 2,495,678 | -0.19(-1.22%) |
Jun 08, 2012 | 15.22 | 15.38 | 15.18 | 15.38 | 1,570,846 | +0.11(+0.70%) |
Jun 07, 2012 | 15.42 | 15.42 | 15.25 | 15.27 | 2,007,397 | +0.01(+0.06%) |
Jun 06, 2012 | 15.03 | 15.26 | 15.03 | 15.26 | 4,297,770 | +0.32(+2.13%) |
Jun 05, 2012 | 14.83 | 14.97 | 14.82 | 14.94 | 2,273,501 | +0.06(+0.42%) |
Jun 04, 2012 | 14.85 | 14.91 | 14.74 | 14.88 | 2,632,423 | +0.04(+0.27%) |
Jun 01, 2012 | 14.96 | 15.01 | 14.84 | 14.84 | 2,809,848 | -0.36(-2.39%) |
May 31, 2012 | 15.27 | 15.30 | 15.09 | 15.21 | 2,801,942 | -0.06(-0.36%) |
May 30, 2012 | 15.32 | 15.34 | 15.23 | 15.26 | 2,386,626 | -0.19(-1.24%) |
May 29, 2012 | 15.42 | 15.50 | 15.36 | 15.45 | 2,701,579 | +0.17(+1.09%) |
May 25, 2012 | 15.35 | 15.37 | 15.25 | 15.29 | 1,452,050 | -0.07(-0.47%) |
May 24, 2012 | 15.38 | 15.40 | 15.24 | 15.36 | 4,169,123 | +0.03(+0.17%) |
May 23, 2012 | 15.20 | 15.36 | 15.08 | 15.33 | 2,502,333 | +0.03(+0.21%) |
May 22, 2012 | 15.34 | 15.42 | 15.21 | 15.30 | 1,992,967 | +0.01(+0.06%) |
May 21, 2012 | 15.02 | 15.30 | 15.02 | 15.29 | 4,161,948 | +0.30(+1.99%) |
May 18, 2012 | 15.18 | 15.22 | 14.97 | 14.99 | 2,929,820 | -0.12(-0.81%) |
May 17, 2012 | 15.37 | 15.38 | 15.12 | 15.12 | 3,361,352 | -0.25(-1.62%) |
May 16, 2012 | 15.47 | 15.52 | 15.35 | 15.37 | 17,412,812 | -0.05(-0.32%) |
May 15, 2012 | 15.47 | 15.57 | 15.38 | 15.41 | 4,685,482 | -0.06(-0.37%) |
May 14, 2012 | 15.48 | 15.57 | 15.44 | 15.47 | 3,296,644 | -0.15(-0.94%) |
May 11, 2012 | 15.56 | 15.75 | 15.56 | 15.62 | 2,225,440 | -0.01(-0.07%) |
May 10, 2012 | 15.72 | 15.73 | 15.60 | 15.63 | 1,192,999 | +0.03(+0.16%) |
May 09, 2012 | 15.54 | 15.72 | 15.49 | 15.60 | 4,089,980 | -0.10(-0.66%) |
May 08, 2012 | 15.68 | 15.73 | 15.50 | 15.71 | 1,686,600 | -0.06(-0.40%) |
May 07, 2012 | 15.70 | 15.82 | 15.70 | 15.77 | 1,224,347 | +0.00(+0.00%) |
May 04, 2012 | 15.95 | 15.96 | 15.76 | 15.77 | 1,481,219 | -0.26(-1.62%) |
May 03, 2012 | 16.16 | 16.17 | 16.01 | 16.03 | 2,144,137 | -0.12(-0.71%) |
May 02, 2012 | 16.07 | 16.16 | 16.04 | 16.15 | 1,666,621 | +0.00(+0.03%) |
May 01, 2012 | 16.08 | 16.26 | 16.05 | 16.14 | 2,856,747 | +0.06(+0.37%) |
Apr 30, 2012 | 16.12 | 16.13 | 16.05 | 16.08 | 1,822,023 | -0.07(-0.42%) |
Apr 27, 2012 | 16.15 | 16.20 | 16.09 | 16.15 | 922,925 | +0.05(+0.29%) |
Apr 26, 2012 | 15.98 | 16.12 | 15.98 | 16.10 | 2,249,857 | +0.10(+0.61%) |
Apr 25, 2012 | 15.91 | 16.01 | 15.90 | 16.01 | 2,072,507 | +0.28(+1.79%) |
Apr 24, 2012 | 15.71 | 15.77 | 15.67 | 15.72 | 2,885,284 | +0.02(+0.14%) |
Apr 23, 2012 | 15.69 | 15.72 | 15.61 | 15.70 | 2,187,662 | -0.13(-0.82%) |
Apr 20, 2012 | 15.89 | 15.94 | 15.83 | 15.83 | 1,517,714 | +0.02(+0.13%) |
Apr 19, 2012 | 15.93 | 15.99 | 15.74 | 15.81 | 2,422,338 | -0.12(-0.78%) |
Apr 18, 2012 | 15.93 | 16.00 | 15.91 | 15.93 | 2,367,626 | -0.05(-0.31%) |
Apr 17, 2012 | 15.82 | 16.01 | 15.80 | 15.98 | 6,945,477 | +0.26(+1.67%) |
Apr 16, 2012 | 15.87 | 15.87 | 15.70 | 15.72 | 2,083,558 | -0.07(-0.46%) |
Apr 13, 2012 | 15.92 | 15.93 | 15.78 | 15.79 | 1,754,757 | -0.16(-1.02%) |
Apr 12, 2012 | 15.79 | 15.96 | 15.78 | 15.96 | 2,707,287 | +0.19(+1.18%) |
Apr 11, 2012 | 15.84 | 15.85 | 15.76 | 15.77 | 3,561,066 | +0.08(+0.53%) |
Apr 10, 2012 | 15.90 | 15.93 | 15.66 | 15.69 | 7,567,902 | -0.25(-1.54%) |
Apr 09, 2012 | 15.89 | 15.99 | 15.88 | 15.93 | 1,474,803 | -0.15(-0.93%) |
Apr 05, 2012 | 16.01 | 16.10 | 15.99 | 16.08 | 1,178,034 | +0.03(+0.20%) |
Apr 04, 2012 | 16.07 | 16.09 | 15.99 | 16.05 | 3,458,008 | -0.14(-0.88%) |
Apr 03, 2012 | 16.21 | 16.25 | 16.11 | 16.19 | 4,121,606 | -0.03(-0.17%) |
Apr 02, 2012 | 16.09 | 16.26 | 16.06 | 16.22 | 5,419,828 | +0.14(+0.86%) |
Mar 30, 2012 | 16.12 | 16.12 | 16.03 | 16.08 | 1,084,982 | +0.05(+0.29%) |
Mar 29, 2012 | 15.95 | 16.06 | 15.92 | 16.04 | 2,093,072 | -0.01(-0.08%) |
Mar 28, 2012 | 16.13 | 16.15 | 15.96 | 16.05 | 3,459,002 | -0.08(-0.48%) |
Mar 27, 2012 | 16.16 | 16.18 | 16.11 | 16.12 | 2,003,544 | -0.01(-0.08%) |
Mar 26, 2012 | 16.02 | 16.14 | 16.01 | 16.14 | 2,128,287 | +0.22(+1.36%) |
Mar 23, 2012 | 15.91 | 15.94 | 15.82 | 15.92 | 2,359,495 | +0.03(+0.17%) |
Mar 22, 2012 | 15.87 | 15.92 | 15.84 | 15.89 | 3,663,235 | -0.08(-0.52%) |
Mar 21, 2012 | 15.99 | 16.03 | 15.95 | 15.98 | 2,667,388 | -0.02(-0.12%) |
Mar 20, 2012 | 15.97 | 16.01 | 15.92 | 15.99 | 2,165,000 | -0.06(-0.36%) |
Mar 19, 2012 | 15.97 | 16.08 | 15.97 | 16.05 | 2,896,038 | +0.08(+0.48%) |
Mar 16, 2012 | 15.98 | 15.99 | 15.95 | 15.98 | 1,156,341 | +0.02(+0.15%) |
Mar 15, 2012 | 15.92 | 15.97 | 15.88 | 15.95 | 1,834,296 | +0.05(+0.32%) |
Mar 14, 2012 | 15.91 | 15.95 | 15.85 | 15.90 | 2,871,420 | +0.01(+0.05%) |
Mar 13, 2012 | 15.74 | 15.89 | 15.71 | 15.89 | 2,925,886 | +0.23(+1.48%) |
Mar 12, 2012 | 15.64 | 15.67 | 15.61 | 15.66 | 2,392,037 | +0.02(+0.14%) |
Mar 09, 2012 | 15.64 | 15.68 | 15.61 | 15.64 | 3,224,273 | +0.04(+0.29%) |
Mar 08, 2012 | 15.53 | 15.63 | 15.51 | 15.60 | 1,576,296 | +0.14(+0.92%) |
Mar 07, 2012 | 15.41 | 15.48 | 15.38 | 15.45 | 1,464,248 | +0.08(+0.54%) |
Mar 06, 2012 | 15.40 | 15.42 | 15.33 | 15.37 | 2,473,970 | -0.20(-1.30%) |
Mar 05, 2012 | 15.60 | 15.63 | 15.51 | 15.57 | 2,270,746 | -0.06(-0.37%) |
Mar 02, 2012 | 15.64 | 15.66 | 15.58 | 15.63 | 1,668,144 | -0.03(-0.18%) |
Mar 01, 2012 | 15.63 | 15.69 | 15.60 | 15.66 | 2,747,289 | +0.09(+0.55%) |
Feb 29, 2012 | 15.68 | 15.71 | 15.56 | 15.57 | 2,614,239 | -0.08(-0.53%) |
Feb 28, 2012 | 15.60 | 15.66 | 15.58 | 15.65 | 1,844,173 | +0.07(+0.48%) |
Feb 27, 2012 | 15.50 | 15.64 | 15.46 | 15.58 | 5,343,025 | +0.00(+0.00%) |
Feb 24, 2012 | 15.55 | 15.60 | 15.54 | 15.58 | 1,476,984 | +0.06(+0.41%) |
Feb 23, 2012 | 15.44 | 15.53 | 15.41 | 15.52 | 2,230,250 | +0.07(+0.43%) |
Feb 22, 2012 | 15.44 | 15.49 | 15.42 | 15.45 | 1,815,172 | -0.01(-0.05%) |
Feb 21, 2012 | 15.49 | 15.51 | 15.41 | 15.46 | 3,813,381 | +0.02(+0.14%) |
Feb 17, 2012 | 15.47 | 15.47 | 15.40 | 15.44 | 2,042,740 | +0.01(+0.06%) |
Feb 16, 2012 | 15.30 | 15.44 | 15.27 | 15.43 | 1,995,707 | +0.13(+0.86%) |
Feb 15, 2012 | 15.43 | 15.46 | 15.27 | 15.30 | 1,901,206 | -0.09(-0.58%) |
Feb 14, 2012 | 15.32 | 15.39 | 15.28 | 15.39 | 2,080,988 | +0.02(+0.14%) |
Feb 13, 2012 | 15.35 | 15.38 | 15.29 | 15.37 | 1,743,610 | +0.10(+0.68%) |
Feb 10, 2012 | 15.22 | 15.26 | 15.20 | 15.26 | 1,813,027 | -0.08(-0.55%) |
Feb 09, 2012 | 15.31 | 15.37 | 15.26 | 15.35 | 1,959,039 | +0.05(+0.35%) |
Feb 08, 2012 | 15.29 | 15.31 | 15.21 | 15.29 | 1,326,514 | +0.02(+0.14%) |
Feb 07, 2012 | 15.19 | 15.30 | 15.15 | 15.27 | 1,760,965 | +0.04(+0.27%) |
Feb 06, 2012 | 15.17 | 15.23 | 15.16 | 15.23 | 1,642,722 | -0.00(-0.01%) |
Feb 03, 2012 | 15.20 | 15.24 | 15.16 | 15.23 | 2,548,166 | +0.18(+1.17%) |
Feb 02, 2012 | 15.07 | 15.09 | 15.00 | 15.06 | 1,688,745 | +0.03(+0.20%) |
Feb 01, 2012 | 15.03 | 15.09 | 14.99 | 15.03 | 1,744,993 | +0.10(+0.68%) |
Jan 31, 2012 | 15.00 | 15.02 | 14.86 | 14.93 | 1,386,595 | -0.01(-0.10%) |
Jan 30, 2012 | 14.82 | 14.94 | 14.79 | 14.94 | 2,318,848 | -0.01(-0.09%) |
Jan 27, 2012 | 14.91 | 14.99 | 14.90 | 14.95 | 1,481,937 | -0.01(-0.07%) |
Jan 26, 2012 | 15.08 | 15.12 | 14.91 | 14.96 | 2,992,787 | -0.06(-0.40%) |
Jan 25, 2012 | 14.87 | 15.06 | 14.83 | 15.02 | 2,086,774 | +0.17(+1.12%) |
Jan 24, 2012 | 14.78 | 14.86 | 14.78 | 14.86 | 2,242,851 | -0.01(-0.06%) |
Jan 23, 2012 | 14.85 | 14.92 | 14.80 | 14.87 | 3,194,675 | +0.01(+0.04%) |
Jan 20, 2012 | 14.85 | 14.86 | 14.81 | 14.86 | 2,176,796 | -0.02(-0.14%) |
Jan 19, 2012 | 14.85 | 14.89 | 14.81 | 14.88 | 3,117,135 | +0.07(+0.49%) |
Jan 18, 2012 | 14.67 | 14.81 | 14.65 | 14.81 | 3,215,830 | +0.15(+1.04%) |
Jan 17, 2012 | 14.70 | 14.73 | 14.63 | 14.66 | 3,355,958 | +0.07(+0.45%) |
Jan 13, 2012 | 14.54 | 14.59 | 14.46 | 14.59 | 2,066,521 | -0.04(-0.29%) |
Jan 12, 2012 | 14.63 | 14.64 | 14.53 | 14.63 | 2,478,429 | +0.02(+0.13%) |
Jan 11, 2012 | 14.58 | 14.62 | 14.55 | 14.61 | 2,024,176 | -0.02(-0.13%) |
Jan 10, 2012 | 14.66 | 14.69 | 14.61 | 14.63 | 2,533,811 | +0.11(+0.79%) |
Jan 09, 2012 | 14.53 | 14.54 | 14.47 | 14.52 | 6,966,013 | -0.00(-0.03%) |
Jan 06, 2012 | 14.55 | 14.56 | 14.48 | 14.52 | 1,790,743 | -0.03(-0.18%) |
Jan 05, 2012 | 14.45 | 14.56 | 14.40 | 14.55 | 2,672,359 | +0.03(+0.19%) |
Jan 04, 2012 | 14.48 | 14.53 | 14.43 | 14.52 | 4,176,666 | +0.18(+1.28%) |
Dec 30, 2011 | 14.38 | 14.41 | 14.34 | 14.34 | 2,517,843 | -0.05(-0.35%) |
Dec 29, 2011 | 14.31 | 14.40 | 14.29 | 14.39 | 2,301,695 | +0.11(+0.80%) |
Dec 28, 2011 | 14.42 | 14.43 | 14.25 | 14.27 | 2,553,481 | -0.15(-1.05%) |
Dec 27, 2011 | 14.36 | 14.46 | 14.36 | 14.42 | 1,861,373 | +0.03(+0.19%) |
Dec 23, 2011 | 14.33 | 14.40 | 14.28 | 14.40 | 1,373,675 | +0.21(+1.44%) |
Dec 21, 2011 | 14.19 | 14.20 | 14.04 | 14.19 | 1,773,719 | -0.01(-0.10%) |
Dec 20, 2011 | 14.01 | 14.22 | 14.01 | 14.21 | 2,619,848 | +0.38(+2.75%) |
Dec 19, 2011 | 13.98 | 14.01 | 13.79 | 13.83 | 2,444,567 | -0.10(-0.71%) |
Dec 16, 2011 | 13.99 | 14.08 | 13.88 | 13.92 | 2,611,689 | +0.03(+0.18%) |
Dec 15, 2011 | 14.00 | 14.01 | 13.88 | 13.90 | 2,744,894 | +0.02(+0.15%) |
Dec 14, 2011 | 14.00 | 14.02 | 13.84 | 13.88 | 2,285,973 | -0.17(-1.20%) |
Dec 13, 2011 | 14.27 | 14.32 | 13.99 | 14.05 | 2,194,106 | -0.15(-1.07%) |
Dec 12, 2011 | 14.26 | 14.27 | 14.07 | 14.20 | 1,889,258 | -0.17(-1.21%) |
Dec 09, 2011 | 14.20 | 14.41 | 14.19 | 14.37 | 1,193,827 | +0.22(+1.55%) |
Dec 08, 2011 | 14.33 | 14.39 | 14.12 | 14.15 | 1,314,893 | -0.26(-1.83%) |
Dec 07, 2011 | 14.35 | 14.47 | 14.24 | 14.42 | 1,633,810 | +0.02(+0.16%) |
Dec 06, 2011 | 14.39 | 14.48 | 14.34 | 14.39 | 1,509,775 | +0.01(+0.04%) |
Dec 05, 2011 | 14.48 | 14.50 | 14.32 | 14.39 | 3,198,038 | +0.12(+0.87%) |
Dec 02, 2011 | 14.44 | 14.46 | 14.26 | 14.26 | 2,189,931 | -0.03(-0.22%) |
Dec 01, 2011 | 14.25 | 14.37 | 14.25 | 14.29 | 2,584,136 | +0.02(+0.13%) |
Nov 30, 2011 | 14.12 | 14.29 | 14.11 | 14.28 | 2,784,526 | +0.52(+3.81%) |
Nov 29, 2011 | 13.79 | 13.87 | 13.73 | 13.75 | 2,230,097 | +0.01(+0.05%) |
Nov 28, 2011 | 13.68 | 13.78 | 13.65 | 13.74 | 3,519,064 | +0.41(+3.08%) |
Nov 25, 2011 | 13.34 | 13.49 | 13.33 | 13.33 | 687,001 | -0.05(-0.41%) |
Nov 23, 2011 | 13.55 | 13.58 | 13.39 | 13.39 | 3,522,378 | -0.29(-2.15%) |
Nov 22, 2011 | 13.66 | 13.76 | 13.58 | 13.68 | 6,475,582 | -0.01(-0.09%) |
Nov 21, 2011 | 13.74 | 13.77 | 13.57 | 13.70 | 2,800,042 | -0.26(-1.86%) |
Nov 18, 2011 | 14.05 | 14.05 | 13.91 | 13.96 | 880,371 | -0.03(-0.24%) |
Nov 17, 2011 | 14.22 | 14.22 | 13.90 | 13.99 | 3,250,903 | -0.26(-1.81%) |
Nov 16, 2011 | 14.32 | 14.49 | 14.23 | 14.25 | 1,593,374 | -0.21(-1.46%) |
Nov 15, 2011 | 14.31 | 14.53 | 14.28 | 14.46 | 1,619,414 | +0.11(+0.80%) |
Nov 14, 2011 | 14.40 | 14.45 | 14.30 | 14.35 | 1,072,573 | -0.11(-0.73%) |
Nov 11, 2011 | 14.33 | 14.49 | 14.33 | 14.45 | 4,402,797 | +0.27(+1.91%) |
Nov 10, 2011 | 14.26 | 14.26 | 14.04 | 14.18 | 1,676,930 | +0.10(+0.74%) |
Nov 09, 2011 | 14.26 | 14.33 | 14.04 | 14.08 | 2,163,192 | -0.52(-3.55%) |
Nov 08, 2011 | 14.50 | 14.61 | 14.36 | 14.60 | 1,838,313 | +0.18(+1.23%) |
Nov 07, 2011 | 14.33 | 14.43 | 14.19 | 14.42 | 1,299,225 | +0.07(+0.50%) |
Nov 04, 2011 | 14.33 | 14.37 | 14.19 | 14.35 | 1,774,008 | -0.07(-0.48%) |
Nov 03, 2011 | 14.30 | 14.44 | 14.12 | 14.42 | 3,711,663 | +0.27(+1.93%) |
Nov 02, 2011 | 14.15 | 14.20 | 14.02 | 14.14 | 3,124,784 | +0.19(+1.35%) |