Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 18.27 | 18.46 | 18.22 | 18.26 | 1,395,652 | -0.01(-0.06%) |
Dec 28, 2012 | 18.29 | 18.43 | 18.26 | 18.27 | 713,648 | -0.10(-0.54%) |
Dec 27, 2012 | 18.34 | 18.41 | 18.17 | 18.37 | 1,016,727 | +0.04(+0.19%) |
Dec 26, 2012 | 18.31 | 18.38 | 18.21 | 18.34 | 829,310 | +0.04(+0.22%) |
Dec 24, 2012 | 18.21 | 18.31 | 18.14 | 18.30 | 394,196 | +0.08(+0.42%) |
Dec 21, 2012 | 18.13 | 18.46 | 18.12 | 18.22 | 2,753,525 | -0.04(-0.22%) |
Dec 20, 2012 | 18.13 | 18.26 | 18.13 | 18.26 | 1,796,268 | +0.13(+0.74%) |
Dec 19, 2012 | 18.05 | 18.26 | 17.99 | 18.13 | 1,653,041 | +0.12(+0.65%) |
Dec 18, 2012 | 17.95 | 18.02 | 17.91 | 18.01 | 1,759,855 | +0.07(+0.39%) |
Dec 17, 2012 | 18.00 | 18.02 | 17.88 | 17.94 | 1,422,389 | +0.02(+0.10%) |
Dec 14, 2012 | 18.08 | 18.08 | 17.86 | 17.92 | 933,405 | -0.02(-0.10%) |
Dec 13, 2012 | 18.13 | 18.19 | 17.90 | 17.94 | 1,376,018 | -0.19(-1.03%) |
Dec 12, 2012 | 18.14 | 18.17 | 18.04 | 18.13 | 1,282,360 | +0.04(+0.23%) |
Dec 11, 2012 | 18.15 | 18.19 | 18.02 | 18.09 | 1,243,923 | -0.01(-0.06%) |
Dec 10, 2012 | 18.13 | 18.27 | 18.05 | 18.10 | 1,647,267 | -0.02(-0.13%) |
Dec 07, 2012 | 18.07 | 18.17 | 18.07 | 18.12 | 891,134 | +0.05(+0.29%) |
Dec 06, 2012 | 17.98 | 18.14 | 17.96 | 18.07 | 1,207,047 | +0.09(+0.52%) |
Dec 05, 2012 | 17.98 | 18.00 | 17.81 | 17.98 | 999,574 | +0.03(+0.16%) |
Dec 04, 2012 | 18.00 | 18.05 | 17.91 | 17.95 | 1,171,338 | -0.04(-0.20%) |
Nov 30, 2012 | 18.06 | 18.22 | 17.81 | 17.98 | 2,718,064 | -0.11(-0.61%) |
Nov 29, 2012 | 18.05 | 18.11 | 17.86 | 18.09 | 1,443,609 | +0.08(+0.45%) |
Nov 28, 2012 | 17.96 | 18.03 | 17.82 | 18.01 | 1,745,893 | +0.01(+0.07%) |
Nov 27, 2012 | 18.16 | 18.21 | 17.89 | 18.00 | 1,894,831 | -0.20(-1.13%) |
Nov 26, 2012 | 18.19 | 18.36 | 18.06 | 18.20 | 1,619,933 | -0.01(-0.03%) |
Nov 23, 2012 | 18.20 | 18.32 | 18.03 | 18.21 | 725,371 | +0.09(+0.52%) |
Nov 21, 2012 | 18.12 | 18.19 | 17.93 | 18.12 | 1,029,547 | +0.08(+0.42%) |
Nov 20, 2012 | 18.03 | 18.09 | 17.86 | 18.04 | 1,522,227 | +0.04(+0.23%) |
Nov 19, 2012 | 18.09 | 18.25 | 17.96 | 18.00 | 1,994,274 | +0.05(+0.26%) |
Nov 16, 2012 | 17.83 | 17.99 | 17.73 | 17.95 | 1,581,727 | +0.17(+0.95%) |
Nov 15, 2012 | 17.79 | 17.92 | 17.59 | 17.78 | 3,327,361 | -0.01(-0.03%) |
Nov 14, 2012 | 18.07 | 18.15 | 17.73 | 17.79 | 1,720,769 | -0.27(-1.49%) |
Nov 13, 2012 | 18.03 | 18.15 | 17.94 | 18.06 | 1,371,909 | +0.02(+0.13%) |
Nov 12, 2012 | 18.07 | 18.10 | 17.94 | 18.03 | 926,327 | +0.01(+0.03%) |
Nov 09, 2012 | 18.14 | 18.21 | 18.01 | 18.03 | 1,635,484 | -0.13(-0.74%) |
Nov 08, 2012 | 18.29 | 18.38 | 18.15 | 18.16 | 1,847,945 | -0.08(-0.45%) |
Nov 07, 2012 | 18.37 | 18.43 | 18.21 | 18.24 | 1,672,884 | -0.19(-1.02%) |
Nov 06, 2012 | 18.72 | 18.78 | 18.33 | 18.43 | 2,023,188 | -0.16(-0.88%) |
Nov 05, 2012 | 18.70 | 18.70 | 18.22 | 18.60 | 2,538,034 | -0.07(-0.38%) |
Nov 02, 2012 | 18.82 | 18.85 | 18.55 | 18.67 | 2,390,658 | -0.03(-0.16%) |
Nov 01, 2012 | 18.56 | 18.75 | 18.45 | 18.70 | 2,380,036 | +0.15(+0.82%) |
Oct 31, 2012 | 18.53 | 18.60 | 18.26 | 18.54 | 2,673,502 | +0.31(+1.72%) |
Oct 26, 2012 | 18.57 | 18.23 | 18.23 | 18.23 | 2,495,031 | -0.32(-1.74%) |
Oct 25, 2012 | 18.65 | 18.72 | 18.37 | 18.55 | 1,902,464 | +0.00(+0.00%) |
Oct 24, 2012 | 18.66 | 18.66 | 18.44 | 18.55 | 1,334,807 | +0.01(+0.03%) |
Oct 23, 2012 | 18.46 | 18.55 | 18.29 | 18.55 | 1,530,905 | +0.00(+0.00%) |
Oct 19, 2012 | 18.66 | 18.70 | 18.46 | 18.55 | 3,683,972 | -0.09(-0.50%) |
Oct 18, 2012 | 18.39 | 18.68 | 18.36 | 18.64 | 1,988,564 | +0.26(+1.42%) |
Oct 17, 2012 | 18.37 | 18.38 | 18.17 | 18.38 | 2,279,680 | +0.00(+0.00%) |
Oct 16, 2012 | 18.19 | 18.39 | 18.13 | 18.38 | 2,449,246 | +0.21(+1.18%) |
Oct 15, 2012 | 17.99 | 18.17 | 17.85 | 18.17 | 2,220,671 | +0.19(+1.06%) |
Oct 12, 2012 | 17.98 | 18.04 | 17.90 | 17.98 | 1,608,906 | -0.01(-0.03%) |
Oct 11, 2012 | 18.06 | 18.10 | 17.95 | 17.98 | 1,787,458 | -0.03(-0.19%) |
Oct 10, 2012 | 17.99 | 18.03 | 17.82 | 18.02 | 1,556,929 | +0.05(+0.29%) |
Oct 09, 2012 | 17.93 | 18.04 | 17.87 | 17.96 | 1,584,025 | +0.05(+0.26%) |
Oct 08, 2012 | 17.90 | 17.95 | 17.77 | 17.92 | 1,366,581 | -0.04(-0.22%) |
Oct 05, 2012 | 17.91 | 17.96 | 17.78 | 17.96 | 1,495,323 | +0.08(+0.42%) |
Oct 04, 2012 | 17.75 | 17.90 | 17.58 | 17.88 | 1,756,599 | +0.21(+1.18%) |
Oct 03, 2012 | 17.62 | 17.81 | 17.59 | 17.67 | 1,202,211 | +0.10(+0.59%) |
Oct 02, 2012 | 17.65 | 17.70 | 17.51 | 17.57 | 1,444,827 | -0.02(-0.10%) |
Oct 01, 2012 | 17.61 | 17.68 | 17.33 | 17.59 | 1,960,155 | -0.04(-0.23%) |
Sep 28, 2012 | 17.54 | 17.81 | 17.48 | 17.63 | 1,467,045 | +0.06(+0.33%) |
Sep 27, 2012 | 17.76 | 17.80 | 17.55 | 17.57 | 1,499,534 | -0.09(-0.49%) |
Sep 26, 2012 | 17.66 | 17.86 | 17.62 | 17.66 | 1,357,438 | +0.01(+0.07%) |
Sep 25, 2012 | 17.85 | 17.98 | 17.63 | 17.65 | 1,487,162 | -0.17(-0.97%) |
Sep 24, 2012 | 17.81 | 17.95 | 17.79 | 17.82 | 1,312,817 | +0.01(+0.03%) |
Sep 21, 2012 | 17.80 | 17.82 | 17.70 | 17.81 | 2,502,680 | +0.10(+0.59%) |
Sep 20, 2012 | 17.94 | 17.98 | 17.67 | 17.71 | 1,722,239 | -0.23(-1.26%) |
Sep 19, 2012 | 17.98 | 18.14 | 17.92 | 17.93 | 1,286,727 | +0.00(+0.00%) |
Sep 18, 2012 | 18.06 | 18.14 | 17.93 | 17.93 | 1,308,440 | -0.13(-0.74%) |
Sep 17, 2012 | 18.09 | 18.35 | 18.06 | 18.07 | 1,444,040 | -0.27(-1.48%) |
Sep 14, 2012 | 18.22 | 18.37 | 18.11 | 18.34 | 1,053,029 | +0.09(+0.51%) |
Sep 13, 2012 | 18.35 | 18.39 | 18.15 | 18.25 | 1,513,295 | +0.22(+1.22%) |
Sep 12, 2012 | 18.07 | 18.07 | 17.88 | 18.03 | 946,466 | +0.02(+0.10%) |
Sep 11, 2012 | 17.95 | 18.06 | 17.83 | 18.01 | 1,451,666 | +0.09(+0.52%) |
Sep 10, 2012 | 17.98 | 18.06 | 17.91 | 17.92 | 1,455,100 | -0.07(-0.39%) |
Sep 07, 2012 | 18.06 | 18.15 | 17.97 | 17.99 | 1,479,724 | -0.09(-0.48%) |
Sep 06, 2012 | 18.03 | 18.31 | 18.02 | 18.07 | 2,438,268 | -0.01(-0.06%) |
Sep 05, 2012 | 18.14 | 18.18 | 17.94 | 18.09 | 1,967,212 | -0.02(-0.13%) |
Sep 04, 2012 | 17.96 | 18.15 | 17.89 | 18.11 | 1,177,393 | +0.16(+0.87%) |
Aug 31, 2012 | 17.97 | 18.00 | 17.79 | 17.95 | 1,292,324 | +0.02(+0.10%) |
Aug 30, 2012 | 17.91 | 17.98 | 17.85 | 17.93 | 697,143 | +0.01(+0.06%) |
Aug 29, 2012 | 17.91 | 18.02 | 17.88 | 17.92 | 1,124,907 | +0.09(+0.52%) |
Aug 27, 2012 | 17.80 | 17.90 | 17.75 | 17.83 | 876,271 | +0.08(+0.46%) |
Aug 24, 2012 | 17.62 | 17.79 | 17.57 | 17.75 | 874,586 | +0.10(+0.56%) |
Aug 23, 2012 | 17.69 | 17.74 | 17.59 | 17.65 | 903,105 | -0.02(-0.10%) |
Aug 22, 2012 | 17.66 | 17.67 | 17.47 | 17.67 | 1,817,216 | -0.03(-0.16%) |
Aug 21, 2012 | 17.89 | 17.91 | 17.63 | 17.70 | 1,359,183 | -0.08(-0.46%) |
Aug 20, 2012 | 17.65 | 17.81 | 17.56 | 17.78 | 1,947,760 | +0.07(+0.39%) |
Aug 17, 2012 | 17.54 | 17.76 | 17.54 | 17.71 | 2,910,328 | +0.13(+0.76%) |
Aug 16, 2012 | 17.47 | 17.58 | 17.37 | 17.58 | 1,132,767 | +0.16(+0.93%) |
Aug 15, 2012 | 17.28 | 17.42 | 17.18 | 17.41 | 1,296,104 | +0.16(+0.90%) |
Aug 14, 2012 | 17.28 | 17.31 | 17.15 | 17.26 | 1,136,406 | +0.03(+0.20%) |
Aug 13, 2012 | 17.20 | 17.31 | 17.18 | 17.22 | 1,228,539 | -0.01(-0.03%) |
Aug 10, 2012 | 17.16 | 17.28 | 17.11 | 17.23 | 1,502,129 | +0.07(+0.40%) |
Aug 09, 2012 | 17.07 | 17.21 | 17.02 | 17.16 | 1,765,951 | +0.07(+0.41%) |
Aug 08, 2012 | 17.00 | 17.12 | 16.96 | 17.09 | 1,537,349 | +0.06(+0.34%) |
Aug 07, 2012 | 17.24 | 17.26 | 17.00 | 17.03 | 1,287,896 | -0.16(-0.94%) |
Aug 06, 2012 | 17.24 | 17.31 | 17.18 | 17.20 | 1,075,861 | +0.01(+0.07%) |
Aug 03, 2012 | 17.22 | 17.25 | 17.05 | 17.18 | 1,016,412 | +0.05(+0.30%) |
Aug 02, 2012 | 17.02 | 17.22 | 16.88 | 17.13 | 1,162,231 | +0.01(+0.03%) |
Aug 01, 2012 | 17.11 | 17.19 | 17.04 | 17.13 | 1,536,368 | +0.08(+0.44%) |
Jul 31, 2012 | 17.00 | 17.06 | 16.90 | 17.05 | 1,433,105 | +0.09(+0.51%) |
Jul 30, 2012 | 16.89 | 17.05 | 16.84 | 16.96 | 1,362,652 | +0.08(+0.48%) |
Jul 27, 2012 | 16.84 | 16.99 | 16.76 | 16.88 | 1,314,593 | +0.18(+1.09%) |
Jul 26, 2012 | 17.03 | 17.03 | 16.60 | 16.70 | 3,411,615 | -0.21(-1.21%) |
Jul 25, 2012 | 16.81 | 16.91 | 16.69 | 16.91 | 1,360,881 | +0.12(+0.71%) |
Jul 24, 2012 | 16.77 | 16.85 | 16.69 | 16.79 | 1,751,455 | +0.01(+0.03%) |
Jul 23, 2012 | 16.60 | 16.81 | 16.55 | 16.78 | 1,415,480 | -0.04(-0.24%) |
Jul 20, 2012 | 16.70 | 16.86 | 16.62 | 16.82 | 12,784,935 | +0.06(+0.34%) |
Jul 19, 2012 | 16.88 | 16.89 | 16.66 | 16.76 | 1,628,923 | -0.10(-0.61%) |
Jul 18, 2012 | 17.13 | 17.13 | 16.74 | 16.87 | 2,725,157 | -0.27(-1.56%) |
Jul 17, 2012 | 16.96 | 17.23 | 16.84 | 17.13 | 3,941,968 | +0.33(+1.97%) |
Jul 16, 2012 | 16.79 | 16.91 | 16.72 | 16.80 | 2,346,351 | +0.10(+0.58%) |
Jul 13, 2012 | 16.53 | 16.77 | 16.53 | 16.71 | 1,924,082 | +0.20(+1.21%) |
Jul 12, 2012 | 16.26 | 16.60 | 16.26 | 16.51 | 1,992,155 | +0.15(+0.91%) |
Jul 11, 2012 | 16.28 | 16.39 | 16.24 | 16.36 | 2,256,769 | +0.08(+0.49%) |
Jul 10, 2012 | 16.24 | 16.38 | 16.23 | 16.28 | 1,995,312 | +0.07(+0.42%) |
Jul 09, 2012 | 16.19 | 16.31 | 16.09 | 16.21 | 2,084,314 | +0.03(+0.21%) |
Jul 06, 2012 | 16.11 | 16.24 | 16.11 | 16.18 | 1,300,606 | -0.02(-0.11%) |
Jul 05, 2012 | 16.30 | 16.40 | 16.18 | 16.19 | 1,212,678 | -0.13(-0.80%) |
Jul 03, 2012 | 16.40 | 16.46 | 16.30 | 16.32 | 982,192 | -0.07(-0.45%) |
Jul 02, 2012 | 16.17 | 16.41 | 16.14 | 16.40 | 1,943,335 | +0.27(+1.66%) |
Jun 29, 2012 | 16.15 | 16.15 | 15.99 | 16.13 | 2,360,120 | +0.13(+0.78%) |
Jun 28, 2012 | 15.60 | 16.01 | 15.60 | 16.01 | 1,987,766 | +0.35(+2.26%) |
Jun 27, 2012 | 15.62 | 15.71 | 15.60 | 15.65 | 1,176,287 | +0.01(+0.04%) |
Jun 26, 2012 | 15.50 | 15.76 | 15.49 | 15.65 | 1,567,996 | +0.15(+0.99%) |
Jun 25, 2012 | 15.26 | 15.50 | 15.26 | 15.49 | 2,086,779 | +0.13(+0.82%) |
Jun 22, 2012 | 15.52 | 15.53 | 15.31 | 15.37 | 19,298,652 | -0.07(-0.44%) |
Jun 21, 2012 | 15.63 | 15.63 | 15.40 | 15.44 | 2,369,071 | -0.17(-1.06%) |
Jun 20, 2012 | 15.57 | 15.61 | 15.48 | 15.60 | 3,471,968 | +0.05(+0.29%) |
Jun 19, 2012 | 15.59 | 15.65 | 15.50 | 15.55 | 1,556,116 | -0.01(-0.04%) |
Jun 18, 2012 | 15.53 | 15.68 | 15.48 | 15.56 | 1,499,735 | +0.03(+0.18%) |
Jun 15, 2012 | 15.57 | 15.67 | 15.52 | 15.53 | 2,095,266 | -0.03(-0.18%) |
Jun 14, 2012 | 15.46 | 15.61 | 15.40 | 15.56 | 1,291,362 | +0.14(+0.92%) |
Jun 13, 2012 | 15.33 | 15.54 | 15.28 | 15.42 | 2,644,143 | +0.09(+0.60%) |
Jun 12, 2012 | 15.18 | 15.33 | 15.13 | 15.33 | 1,388,099 | +0.21(+1.36%) |
Jun 11, 2012 | 15.50 | 15.56 | 15.09 | 15.12 | 1,719,845 | -0.31(-2.03%) |
Jun 08, 2012 | 15.31 | 15.49 | 15.31 | 15.44 | 1,165,673 | +0.12(+0.78%) |
Jun 07, 2012 | 15.57 | 15.59 | 15.32 | 15.32 | 1,251,769 | -0.18(-1.14%) |
Jun 06, 2012 | 15.33 | 15.49 | 15.23 | 15.49 | 1,224,727 | +0.30(+1.99%) |
Jun 05, 2012 | 14.91 | 15.22 | 14.87 | 15.19 | 955,019 | +0.22(+1.49%) |
Jun 04, 2012 | 15.04 | 15.09 | 14.91 | 14.97 | 1,001,484 | +0.01(+0.08%) |
Jun 01, 2012 | 14.98 | 15.08 | 14.94 | 14.96 | 1,747,093 | -0.15(-0.98%) |
May 31, 2012 | 15.13 | 15.26 | 14.96 | 15.10 | 4,350,733 | +0.01(+0.04%) |
May 30, 2012 | 15.29 | 15.33 | 15.04 | 15.10 | 1,473,085 | -0.27(-1.74%) |
May 29, 2012 | 15.29 | 15.40 | 15.21 | 15.37 | 860,067 | +0.14(+0.94%) |
May 25, 2012 | 15.28 | 15.30 | 15.16 | 15.22 | 867,964 | -0.02(-0.11%) |
May 24, 2012 | 15.20 | 15.24 | 15.05 | 15.24 | 761,393 | +0.09(+0.60%) |
May 23, 2012 | 15.08 | 15.16 | 14.97 | 15.15 | 1,261,246 | +0.02(+0.15%) |
May 22, 2012 | 15.16 | 15.22 | 15.06 | 15.13 | 1,195,544 | +0.02(+0.11%) |
May 21, 2012 | 14.87 | 15.16 | 14.85 | 15.11 | 1,435,334 | +0.23(+1.53%) |
May 18, 2012 | 15.00 | 15.10 | 14.85 | 14.88 | 1,568,215 | -0.13(-0.87%) |
May 17, 2012 | 15.24 | 15.31 | 14.94 | 15.01 | 1,996,785 | -0.25(-1.64%) |
May 16, 2012 | 15.49 | 15.49 | 15.24 | 15.26 | 1,076,295 | -0.13(-0.85%) |
May 15, 2012 | 15.47 | 15.52 | 15.36 | 15.40 | 1,306,511 | -0.01(-0.07%) |
May 14, 2012 | 15.59 | 15.64 | 15.40 | 15.41 | 2,007,866 | -0.31(-1.99%) |
May 11, 2012 | 15.78 | 15.88 | 15.66 | 15.72 | 4,113,348 | -0.11(-0.68%) |
May 10, 2012 | 15.78 | 15.93 | 15.61 | 15.83 | 2,104,651 | +0.11(+0.73%) |
May 09, 2012 | 15.61 | 15.80 | 15.58 | 15.71 | 2,098,886 | +0.03(+0.22%) |
May 08, 2012 | 15.52 | 15.73 | 15.46 | 15.68 | 2,703,721 | +0.30(+1.97%) |
May 07, 2012 | 15.37 | 15.43 | 15.29 | 15.38 | 941,157 | +0.02(+0.11%) |
May 04, 2012 | 15.55 | 15.60 | 15.32 | 15.36 | 1,114,810 | -0.18(-1.17%) |
May 03, 2012 | 15.63 | 15.75 | 15.54 | 15.54 | 1,168,958 | -0.05(-0.33%) |
May 02, 2012 | 15.48 | 15.62 | 15.41 | 15.59 | 979,468 | +0.03(+0.18%) |
May 01, 2012 | 15.65 | 15.79 | 15.56 | 15.57 | 1,519,208 | -0.05(-0.29%) |
Apr 30, 2012 | 15.62 | 15.66 | 15.50 | 15.61 | 1,009,326 | +0.00(+0.00%) |
Apr 27, 2012 | 15.66 | 15.71 | 15.52 | 15.61 | 1,193,476 | +0.01(+0.07%) |
Apr 26, 2012 | 15.63 | 15.69 | 15.41 | 15.60 | 1,226,909 | +0.07(+0.46%) |
Apr 25, 2012 | 15.60 | 15.61 | 15.51 | 15.53 | 1,849,795 | +0.08(+0.51%) |
Apr 24, 2012 | 15.36 | 15.51 | 15.33 | 15.45 | 1,598,487 | +0.13(+0.84%) |
Apr 23, 2012 | 15.20 | 15.38 | 15.19 | 15.32 | 1,505,268 | -0.02(-0.11%) |
Apr 20, 2012 | 15.29 | 15.39 | 15.19 | 15.34 | 1,162,032 | +0.19(+1.26%) |
Apr 19, 2012 | 15.24 | 15.33 | 15.11 | 15.15 | 1,078,707 | -0.13(-0.88%) |
Apr 18, 2012 | 15.20 | 15.37 | 15.13 | 15.28 | 1,427,852 | +0.06(+0.37%) |
Apr 17, 2012 | 15.17 | 15.29 | 15.04 | 15.23 | 1,166,173 | +0.14(+0.93%) |
Apr 16, 2012 | 15.01 | 15.15 | 14.93 | 15.09 | 1,127,076 | +0.16(+1.06%) |
Apr 13, 2012 | 15.02 | 15.11 | 14.92 | 14.93 | 1,050,832 | -0.13(-0.90%) |
Apr 12, 2012 | 15.02 | 15.09 | 14.92 | 15.06 | 1,070,476 | +0.04(+0.26%) |
Apr 11, 2012 | 14.97 | 15.04 | 14.91 | 15.02 | 1,507,568 | +0.12(+0.79%) |
Apr 10, 2012 | 15.13 | 15.21 | 14.91 | 14.91 | 1,994,072 | -0.21(-1.38%) |
Apr 09, 2012 | 14.96 | 15.18 | 14.94 | 15.11 | 1,450,459 | -0.03(-0.19%) |
Apr 05, 2012 | 15.18 | 15.27 | 15.10 | 15.14 | 771,651 | -0.08(-0.55%) |
Apr 04, 2012 | 15.29 | 15.34 | 15.19 | 15.23 | 1,092,297 | -0.18(-1.17%) |
Apr 03, 2012 | 15.38 | 15.46 | 15.34 | 15.41 | 1,391,907 | +0.00(+0.00%) |
Apr 02, 2012 | 15.31 | 15.45 | 15.25 | 15.41 | 1,315,479 | +0.12(+0.77%) |
Mar 30, 2012 | 15.42 | 15.45 | 15.29 | 15.29 | 1,296,776 | -0.06(-0.37%) |
Mar 29, 2012 | 15.25 | 15.37 | 15.16 | 15.34 | 973,015 | +0.02(+0.15%) |
Mar 28, 2012 | 15.25 | 15.34 | 15.18 | 15.32 | 985,182 | +0.10(+0.66%) |
Mar 27, 2012 | 15.40 | 15.41 | 15.21 | 15.22 | 1,419,882 | -0.15(-0.95%) |
Mar 26, 2012 | 15.21 | 15.42 | 15.20 | 15.37 | 1,622,626 | +0.25(+1.64%) |
Mar 23, 2012 | 15.08 | 15.21 | 15.00 | 15.12 | 1,395,076 | +0.07(+0.49%) |
Mar 22, 2012 | 15.02 | 15.10 | 14.90 | 15.05 | 1,594,836 | -0.03(-0.19%) |
Mar 21, 2012 | 15.07 | 15.13 | 14.94 | 15.07 | 1,266,223 | +0.03(+0.22%) |
Mar 20, 2012 | 15.01 | 15.08 | 14.94 | 15.04 | 1,164,474 | -0.02(-0.11%) |
Mar 19, 2012 | 15.01 | 15.19 | 14.92 | 15.06 | 1,826,878 | +0.06(+0.41%) |
Mar 16, 2012 | 14.98 | 15.02 | 14.87 | 15.00 | 2,372,531 | +0.03(+0.23%) |
Mar 15, 2012 | 14.98 | 15.00 | 14.82 | 14.96 | 1,725,746 | +0.00(+0.00%) |
Mar 14, 2012 | 15.20 | 15.24 | 14.94 | 14.96 | 1,478,890 | -0.25(-1.63%) |
Mar 13, 2012 | 15.00 | 15.21 | 14.97 | 15.21 | 1,423,444 | +0.30(+2.04%) |
Mar 12, 2012 | 14.85 | 14.93 | 14.85 | 14.91 | 1,295,760 | +0.05(+0.34%) |
Mar 09, 2012 | 14.94 | 14.99 | 14.79 | 14.85 | 2,259,678 | -0.12(-0.83%) |
Mar 08, 2012 | 15.07 | 15.07 | 14.90 | 14.98 | 1,477,488 | -0.04(-0.30%) |
Mar 07, 2012 | 14.94 | 15.03 | 14.82 | 15.02 | 1,271,310 | +0.17(+1.14%) |
Mar 06, 2012 | 14.93 | 15.04 | 14.79 | 14.85 | 1,463,183 | -0.17(-1.12%) |
Mar 05, 2012 | 14.88 | 15.03 | 14.85 | 15.02 | 943,898 | +0.15(+1.02%) |
Mar 02, 2012 | 14.98 | 15.10 | 14.80 | 14.87 | 1,793,818 | -0.10(-0.64%) |
Mar 01, 2012 | 15.00 | 15.09 | 14.92 | 14.97 | 1,213,001 | -0.02(-0.11%) |
Feb 29, 2012 | 15.12 | 15.24 | 14.93 | 14.98 | 1,695,002 | -0.10(-0.67%) |
Feb 28, 2012 | 15.12 | 15.17 | 14.97 | 15.09 | 1,809,893 | +0.01(+0.04%) |
Feb 27, 2012 | 15.06 | 15.24 | 14.90 | 15.08 | 1,421,684 | -0.02(-0.11%) |
Feb 24, 2012 | 15.06 | 15.16 | 14.96 | 15.10 | 1,087,074 | -0.02(-0.11%) |
Feb 23, 2012 | 14.93 | 15.11 | 14.88 | 15.11 | 1,296,733 | +0.24(+1.59%) |
Feb 22, 2012 | 14.94 | 15.05 | 14.85 | 14.88 | 1,069,133 | -0.05(-0.34%) |
Feb 21, 2012 | 15.03 | 15.10 | 14.84 | 14.93 | 1,688,272 | -0.04(-0.30%) |
Feb 17, 2012 | 14.97 | 15.02 | 14.84 | 14.97 | 1,384,517 | +0.06(+0.41%) |
Feb 16, 2012 | 14.92 | 15.04 | 14.86 | 14.91 | 1,949,872 | +0.07(+0.49%) |
Feb 15, 2012 | 15.02 | 15.11 | 14.79 | 14.84 | 2,087,318 | -0.19(-1.27%) |
Feb 14, 2012 | 15.11 | 15.18 | 14.97 | 15.03 | 1,884,463 | -0.16(-1.04%) |
Feb 13, 2012 | 15.24 | 15.30 | 15.14 | 15.19 | 1,444,821 | +0.04(+0.30%) |
Feb 10, 2012 | 15.23 | 15.32 | 15.09 | 15.14 | 1,378,375 | -0.17(-1.10%) |
Feb 09, 2012 | 15.52 | 15.54 | 15.29 | 15.31 | 1,406,491 | -0.15(-0.95%) |
Feb 08, 2012 | 15.47 | 15.64 | 15.42 | 15.46 | 2,063,232 | -0.01(-0.04%) |
Feb 07, 2012 | 15.36 | 15.56 | 15.33 | 15.46 | 1,947,500 | +0.15(+0.99%) |
Feb 06, 2012 | 15.36 | 15.46 | 15.27 | 15.31 | 1,516,381 | -0.02(-0.11%) |
Feb 03, 2012 | 15.35 | 15.43 | 15.28 | 15.33 | 2,055,212 | +0.09(+0.59%) |
Feb 02, 2012 | 15.24 | 15.32 | 15.14 | 15.24 | 1,408,378 | -0.04(-0.26%) |
Feb 01, 2012 | 15.27 | 15.34 | 15.17 | 15.28 | 2,338,203 | +0.09(+0.59%) |
Jan 31, 2012 | 15.34 | 15.41 | 15.15 | 15.19 | 2,222,808 | -0.11(-0.73%) |
Jan 30, 2012 | 15.18 | 15.33 | 15.09 | 15.30 | 2,142,242 | +0.02(+0.11%) |
Jan 27, 2012 | 15.20 | 15.34 | 15.12 | 15.28 | 1,387,602 | +0.08(+0.54%) |
Jan 26, 2012 | 15.13 | 15.21 | 15.01 | 15.20 | 1,663,493 | +0.13(+0.85%) |
Jan 25, 2012 | 14.92 | 15.08 | 14.83 | 15.07 | 2,788,721 | +0.09(+0.63%) |
Jan 24, 2012 | 14.83 | 15.00 | 14.83 | 14.98 | 1,122,980 | +0.09(+0.63%) |
Jan 23, 2012 | 14.83 | 14.89 | 14.66 | 14.88 | 1,614,028 | +0.10(+0.67%) |
Jan 20, 2012 | 14.77 | 14.88 | 14.70 | 14.78 | 2,395,077 | +0.00(+0.00%) |
Jan 19, 2012 | 14.88 | 14.96 | 14.69 | 14.78 | 2,327,636 | +0.02(+0.11%) |
Jan 18, 2012 | 14.65 | 14.82 | 14.65 | 14.77 | 1,649,920 | +0.09(+0.60%) |
Jan 17, 2012 | 14.81 | 14.82 | 14.66 | 14.68 | 1,635,729 | -0.03(-0.23%) |
Jan 13, 2012 | 14.65 | 14.77 | 14.62 | 14.71 | 1,837,911 | -0.03(-0.23%) |
Jan 12, 2012 | 14.80 | 14.85 | 14.58 | 14.75 | 3,643,815 | -0.05(-0.34%) |
Jan 11, 2012 | 14.81 | 14.87 | 14.70 | 14.80 | 1,606,686 | -0.07(-0.48%) |
Jan 10, 2012 | 14.93 | 15.21 | 14.82 | 14.87 | 2,612,854 | +0.12(+0.79%) |
Jan 09, 2012 | 14.74 | 14.80 | 14.63 | 14.75 | 2,346,038 | +0.05(+0.34%) |
Jan 06, 2012 | 14.91 | 14.96 | 14.70 | 14.70 | 1,621,696 | -0.19(-1.27%) |
Jan 05, 2012 | 14.70 | 14.91 | 14.63 | 14.89 | 1,692,077 | +0.21(+1.40%) |