Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.10 | 17.16 | 17.05 | 17.06 | 2,933,595 | -0.05(-0.30%) |
Jan 30, 2013 | 17.17 | 17.21 | 17.09 | 17.11 | 1,859,960 | -0.06(-0.34%) |
Jan 29, 2013 | 17.07 | 17.20 | 17.04 | 17.17 | 2,487,641 | +0.05(+0.29%) |
Jan 28, 2013 | 17.16 | 17.16 | 17.07 | 17.12 | 1,679,748 | -0.02(-0.11%) |
Jan 25, 2013 | 17.10 | 17.16 | 17.07 | 17.14 | 1,806,328 | +0.08(+0.47%) |
Jan 24, 2013 | 17.04 | 17.15 | 17.02 | 17.06 | 2,128,124 | -0.06(-0.33%) |
Jan 23, 2013 | 17.09 | 17.13 | 17.07 | 17.12 | 6,339,118 | +0.05(+0.32%) |
Jan 22, 2013 | 17.01 | 17.06 | 16.95 | 17.06 | 1,439,598 | +0.05(+0.29%) |
Jan 18, 2013 | 16.97 | 17.02 | 16.90 | 17.01 | 2,644,003 | +0.02(+0.14%) |
Jan 17, 2013 | 16.97 | 17.05 | 16.93 | 16.99 | 3,654,335 | +0.10(+0.59%) |
Jan 16, 2013 | 16.85 | 16.92 | 16.83 | 16.89 | 2,344,677 | +0.03(+0.18%) |
Jan 15, 2013 | 16.82 | 16.89 | 16.79 | 16.86 | 2,295,507 | -0.04(-0.22%) |
Jan 14, 2013 | 16.90 | 16.93 | 16.86 | 16.89 | 2,933,073 | -0.05(-0.27%) |
Jan 11, 2013 | 16.92 | 16.95 | 16.89 | 16.94 | 1,816,223 | +0.02(+0.09%) |
Jan 10, 2013 | 16.91 | 16.93 | 16.80 | 16.92 | 2,510,874 | +0.11(+0.64%) |
Jan 09, 2013 | 16.80 | 16.86 | 16.79 | 16.82 | 5,676,473 | +0.04(+0.26%) |
Jan 08, 2013 | 16.77 | 16.81 | 16.70 | 16.77 | 2,451,966 | -0.03(-0.15%) |
Jan 07, 2013 | 16.78 | 16.81 | 16.74 | 16.80 | 2,219,398 | -0.03(-0.21%) |
Jan 04, 2013 | 16.82 | 16.86 | 16.77 | 16.83 | 2,707,350 | +0.03(+0.18%) |
Jan 03, 2013 | 16.84 | 16.87 | 16.76 | 16.80 | 3,711,166 | -0.05(-0.27%) |
Jan 02, 2013 | 16.76 | 16.85 | 16.68 | 16.85 | 5,537,797 | +0.44(+2.67%) |
Dec 31, 2012 | 16.10 | 16.42 | 16.08 | 16.41 | 7,702,109 | +0.29(+1.81%) |
Dec 28, 2012 | 16.20 | 16.29 | 16.12 | 16.12 | 4,179,808 | -0.18(-1.13%) |
Dec 27, 2012 | 16.33 | 16.35 | 16.11 | 16.30 | 5,957,222 | -0.00(-0.03%) |
Dec 26, 2012 | 16.44 | 16.44 | 16.26 | 16.31 | 2,619,981 | -0.10(-0.58%) |
Dec 24, 2012 | 16.40 | 16.43 | 16.39 | 16.40 | 1,733,316 | -0.04(-0.22%) |
Dec 21, 2012 | 16.35 | 16.47 | 16.34 | 16.44 | 3,972,315 | -0.13(-0.78%) |
Dec 20, 2012 | 16.52 | 16.57 | 16.45 | 16.57 | 6,592,975 | +0.05(+0.33%) |
Dec 19, 2012 | 16.66 | 16.66 | 16.51 | 16.52 | 3,238,025 | -0.12(-0.72%) |
Dec 18, 2012 | 16.49 | 16.65 | 16.46 | 16.63 | 3,016,543 | +0.18(+1.09%) |
Dec 17, 2012 | 16.31 | 16.46 | 16.31 | 16.46 | 2,149,006 | +0.17(+1.06%) |
Dec 14, 2012 | 16.32 | 16.35 | 16.26 | 16.28 | 4,563,020 | -0.10(-0.60%) |
Dec 13, 2012 | 16.48 | 16.52 | 16.33 | 16.38 | 2,903,978 | -0.11(-0.65%) |
Dec 12, 2012 | 16.56 | 16.60 | 16.47 | 16.49 | 3,104,696 | -0.02(-0.12%) |
Dec 11, 2012 | 16.46 | 16.59 | 16.44 | 16.51 | 2,415,777 | +0.13(+0.80%) |
Dec 10, 2012 | 16.34 | 16.43 | 16.34 | 16.38 | 2,449,930 | +0.02(+0.09%) |
Dec 07, 2012 | 16.42 | 16.43 | 16.30 | 16.36 | 1,989,331 | +0.01(+0.08%) |
Dec 06, 2012 | 16.27 | 16.37 | 16.24 | 16.35 | 1,308,951 | +0.07(+0.42%) |
Dec 05, 2012 | 16.34 | 16.37 | 16.18 | 16.28 | 2,758,161 | -0.05(-0.28%) |
Dec 04, 2012 | 16.34 | 16.40 | 16.29 | 16.33 | 6,662,446 | -0.11(-0.66%) |
Nov 30, 2012 | 16.45 | 16.47 | 16.39 | 16.43 | 3,062,005 | -0.01(-0.08%) |
Nov 29, 2012 | 16.44 | 16.49 | 16.37 | 16.45 | 3,532,344 | +0.08(+0.47%) |
Nov 28, 2012 | 16.17 | 16.38 | 16.10 | 16.37 | 2,105,935 | +0.12(+0.74%) |
Nov 27, 2012 | 16.29 | 16.35 | 16.23 | 16.25 | 2,809,329 | -0.07(-0.45%) |
Nov 26, 2012 | 16.26 | 16.32 | 16.22 | 16.32 | 4,238,887 | -0.02(-0.11%) |
Nov 23, 2012 | 16.21 | 16.35 | 16.19 | 16.34 | 720,001 | +0.21(+1.30%) |
Nov 21, 2012 | 16.10 | 16.14 | 16.08 | 16.13 | 2,246,148 | +0.04(+0.24%) |
Nov 20, 2012 | 16.07 | 16.12 | 15.96 | 16.09 | 3,500,342 | +0.01(+0.04%) |
Nov 19, 2012 | 15.93 | 16.09 | 15.93 | 16.09 | 3,554,713 | +0.32(+2.05%) |
Nov 16, 2012 | 15.69 | 15.79 | 15.57 | 15.76 | 2,498,633 | +0.08(+0.54%) |
Nov 15, 2012 | 15.71 | 15.76 | 15.61 | 15.68 | 6,584,317 | -0.03(-0.21%) |
Nov 14, 2012 | 15.95 | 15.97 | 15.68 | 15.71 | 3,524,103 | -0.20(-1.26%) |
Nov 13, 2012 | 15.87 | 16.07 | 15.86 | 15.91 | 2,077,888 | -0.05(-0.30%) |
Nov 12, 2012 | 15.99 | 16.02 | 15.92 | 15.96 | 4,855,688 | +0.02(+0.12%) |
Nov 09, 2012 | 15.87 | 16.07 | 15.86 | 15.94 | 3,846,700 | +0.04(+0.27%) |
Nov 08, 2012 | 16.11 | 16.16 | 15.89 | 15.90 | 2,813,819 | -0.22(-1.38%) |
Nov 07, 2012 | 16.30 | 16.31 | 16.04 | 16.12 | 4,076,282 | -0.33(-2.02%) |
Nov 06, 2012 | 16.38 | 16.52 | 16.37 | 16.45 | 3,772,405 | +0.10(+0.62%) |
Nov 05, 2012 | 16.27 | 16.38 | 16.25 | 16.35 | 3,297,316 | +0.05(+0.33%) |
Nov 02, 2012 | 16.55 | 16.55 | 16.28 | 16.29 | 2,320,707 | -0.17(-1.01%) |
Nov 01, 2012 | 16.32 | 16.49 | 16.32 | 16.46 | 2,080,585 | +0.17(+1.04%) |
Oct 31, 2012 | 16.37 | 16.37 | 16.22 | 16.29 | 10,213,952 | -0.02(-0.09%) |
Oct 26, 2012 | 16.29 | 16.30 | 16.30 | 16.30 | 5,291,871 | +0.01(+0.07%) |
Oct 25, 2012 | 16.37 | 16.39 | 16.22 | 16.29 | 1,734,826 | +0.03(+0.17%) |
Oct 24, 2012 | 16.39 | 16.40 | 16.24 | 16.27 | 2,687,321 | -0.05(-0.30%) |
Oct 23, 2012 | 16.37 | 16.40 | 16.26 | 16.32 | 5,828,138 | -0.19(-1.13%) |
Oct 19, 2012 | 16.77 | 16.77 | 16.48 | 16.50 | 1,584,845 | -0.30(-1.78%) |
Oct 18, 2012 | 16.84 | 16.89 | 16.75 | 16.80 | 3,601,504 | -0.10(-0.57%) |
Oct 17, 2012 | 16.87 | 16.92 | 16.85 | 16.90 | 943,288 | +0.01(+0.08%) |
Oct 16, 2012 | 16.77 | 16.90 | 16.76 | 16.89 | 3,054,284 | +0.19(+1.11%) |
Oct 15, 2012 | 16.61 | 16.72 | 16.57 | 16.70 | 659,696 | +0.13(+0.79%) |
Oct 12, 2012 | 16.62 | 16.68 | 16.54 | 16.57 | 1,108,827 | -0.02(-0.13%) |
Oct 11, 2012 | 16.71 | 16.72 | 16.59 | 16.59 | 1,201,804 | -0.01(-0.04%) |
Oct 10, 2012 | 16.70 | 16.71 | 16.57 | 16.60 | 1,560,656 | -0.11(-0.64%) |
Oct 09, 2012 | 16.86 | 16.87 | 16.69 | 16.71 | 1,243,209 | -0.18(-1.08%) |
Oct 08, 2012 | 16.91 | 16.92 | 16.85 | 16.89 | 1,566,849 | -0.07(-0.39%) |
Oct 05, 2012 | 17.05 | 17.08 | 16.91 | 16.96 | 1,752,715 | -0.02(-0.14%) |
Oct 04, 2012 | 16.94 | 17.00 | 16.91 | 16.98 | 2,241,932 | +0.10(+0.59%) |
Oct 03, 2012 | 16.85 | 16.91 | 16.78 | 16.88 | 1,164,810 | +0.07(+0.40%) |
Oct 02, 2012 | 16.86 | 16.89 | 16.73 | 16.81 | 2,130,379 | +0.01(+0.04%) |
Oct 01, 2012 | 16.86 | 16.96 | 16.77 | 16.81 | 3,977,631 | +0.04(+0.23%) |
Sep 28, 2012 | 16.79 | 16.83 | 16.71 | 16.77 | 1,706,941 | -0.08(-0.50%) |
Sep 27, 2012 | 16.74 | 16.88 | 16.71 | 16.85 | 1,730,810 | +0.16(+0.98%) |
Sep 26, 2012 | 16.77 | 16.78 | 16.66 | 16.69 | 1,854,564 | -0.10(-0.60%) |
Sep 25, 2012 | 16.99 | 17.02 | 16.78 | 16.79 | 1,293,797 | -0.16(-0.96%) |
Sep 24, 2012 | 16.92 | 16.98 | 16.89 | 16.95 | 2,075,907 | -0.05(-0.28%) |
Sep 21, 2012 | 17.08 | 17.08 | 16.99 | 17.00 | 1,644,407 | -0.01(-0.04%) |
Sep 20, 2012 | 16.94 | 17.01 | 16.90 | 17.01 | 1,595,251 | -0.01(-0.04%) |
Sep 19, 2012 | 17.03 | 17.06 | 16.97 | 17.01 | 1,264,516 | -0.00(-0.01%) |
Sep 18, 2012 | 16.97 | 17.03 | 16.96 | 17.01 | 1,370,692 | +0.00(+0.00%) |
Sep 17, 2012 | 17.00 | 17.04 | 16.96 | 17.01 | 2,023,459 | +0.00(+0.03%) |
Sep 14, 2012 | 16.98 | 17.09 | 16.96 | 17.01 | 2,424,281 | +0.07(+0.42%) |
Sep 13, 2012 | 16.70 | 16.99 | 16.69 | 16.94 | 3,222,119 | +0.24(+1.46%) |
Sep 12, 2012 | 16.69 | 16.71 | 16.63 | 16.69 | 2,729,505 | +0.05(+0.32%) |
Sep 11, 2012 | 16.64 | 16.71 | 16.63 | 16.64 | 5,857,183 | +0.02(+0.10%) |
Sep 10, 2012 | 16.72 | 16.74 | 16.62 | 16.62 | 1,310,039 | -0.11(-0.65%) |
Sep 07, 2012 | 16.71 | 16.74 | 16.69 | 16.73 | 2,015,633 | +0.06(+0.35%) |
Sep 06, 2012 | 16.48 | 16.68 | 16.48 | 16.68 | 1,859,542 | +0.30(+1.83%) |
Sep 05, 2012 | 16.41 | 16.45 | 16.36 | 16.38 | 2,846,910 | -0.03(-0.18%) |
Sep 04, 2012 | 16.41 | 16.45 | 16.30 | 16.41 | 1,767,097 | -0.02(-0.09%) |
Aug 31, 2012 | 16.44 | 16.49 | 16.32 | 16.42 | 1,862,513 | +0.08(+0.49%) |
Aug 30, 2012 | 16.39 | 16.41 | 16.32 | 16.34 | 1,186,119 | -0.13(-0.81%) |
Aug 29, 2012 | 16.48 | 16.51 | 16.43 | 16.47 | 1,658,212 | +0.00(+0.01%) |
Aug 27, 2012 | 16.52 | 16.54 | 16.45 | 16.47 | 2,067,890 | +0.01(+0.05%) |
Aug 24, 2012 | 16.33 | 16.50 | 16.32 | 16.46 | 1,842,547 | +0.10(+0.62%) |
Aug 23, 2012 | 16.44 | 16.44 | 16.33 | 16.36 | 1,468,066 | -0.11(-0.69%) |
Aug 22, 2012 | 16.41 | 16.50 | 16.39 | 16.48 | 2,770,070 | +0.03(+0.16%) |
Aug 21, 2012 | 16.55 | 16.60 | 16.42 | 16.45 | 1,846,409 | -0.07(-0.40%) |
Aug 20, 2012 | 16.51 | 16.52 | 16.45 | 16.52 | 2,246,121 | -0.00(-0.01%) |
Aug 17, 2012 | 16.51 | 16.53 | 16.48 | 16.52 | 4,448,337 | +0.03(+0.16%) |
Aug 16, 2012 | 16.39 | 16.51 | 16.36 | 16.49 | 1,498,637 | +0.12(+0.76%) |
Aug 15, 2012 | 16.34 | 16.39 | 16.33 | 16.37 | 1,966,524 | +0.02(+0.13%) |
Aug 14, 2012 | 16.40 | 16.41 | 16.31 | 16.35 | 1,771,140 | +0.01(+0.08%) |
Aug 13, 2012 | 16.30 | 16.33 | 16.25 | 16.33 | 1,236,361 | +0.01(+0.05%) |
Aug 10, 2012 | 16.25 | 16.34 | 16.23 | 16.33 | 1,398,301 | +0.03(+0.18%) |
Aug 09, 2012 | 16.26 | 16.33 | 16.24 | 16.30 | 1,408,692 | +0.01(+0.05%) |
Aug 08, 2012 | 16.25 | 16.32 | 16.23 | 16.29 | 1,263,891 | -0.00(-0.01%) |
Aug 07, 2012 | 16.28 | 16.35 | 16.28 | 16.29 | 1,189,901 | +0.07(+0.46%) |
Aug 06, 2012 | 16.24 | 16.28 | 16.21 | 16.21 | 1,982,786 | +0.03(+0.20%) |
Aug 03, 2012 | 16.14 | 16.23 | 16.11 | 16.18 | 1,643,540 | +0.30(+1.86%) |
Aug 02, 2012 | 15.88 | 16.00 | 15.79 | 15.89 | 3,764,071 | -0.12(-0.75%) |
Aug 01, 2012 | 16.11 | 16.13 | 15.96 | 16.01 | 2,872,785 | -0.03(-0.21%) |
Jul 31, 2012 | 16.10 | 16.15 | 16.04 | 16.04 | 18,817,156 | -0.09(-0.59%) |
Jul 30, 2012 | 16.12 | 16.21 | 16.09 | 16.14 | 2,459,875 | +0.00(+0.02%) |
Jul 27, 2012 | 15.90 | 16.16 | 15.89 | 16.13 | 2,667,883 | +0.31(+1.96%) |
Jul 26, 2012 | 15.79 | 15.85 | 15.72 | 15.82 | 1,553,781 | +0.23(+1.50%) |
Jul 25, 2012 | 15.61 | 15.65 | 15.49 | 15.59 | 3,000,516 | -0.03(-0.16%) |
Jul 24, 2012 | 15.75 | 15.76 | 15.52 | 15.61 | 1,688,013 | -0.14(-0.90%) |
Jul 23, 2012 | 15.68 | 15.79 | 15.60 | 15.76 | 1,584,627 | -0.15(-0.97%) |
Jul 20, 2012 | 15.99 | 16.00 | 15.89 | 15.91 | 2,188,556 | -0.15(-0.96%) |
Jul 19, 2012 | 16.02 | 16.10 | 15.97 | 16.06 | 3,957,057 | +0.11(+0.66%) |
Jul 18, 2012 | 15.80 | 15.99 | 15.80 | 15.96 | 2,702,012 | +0.13(+0.80%) |
Jul 17, 2012 | 15.80 | 15.86 | 15.64 | 15.83 | 4,777,869 | +0.09(+0.59%) |
Jul 16, 2012 | 15.73 | 15.79 | 15.69 | 15.74 | 1,906,664 | -0.03(-0.18%) |
Jul 13, 2012 | 15.57 | 15.79 | 15.57 | 15.77 | 5,655,201 | +0.22(+1.42%) |
Jul 12, 2012 | 15.50 | 15.61 | 15.42 | 15.55 | 1,512,670 | -0.05(-0.33%) |
Jul 11, 2012 | 15.63 | 15.66 | 15.49 | 15.60 | 1,196,328 | -0.02(-0.12%) |
Jul 10, 2012 | 15.83 | 15.85 | 15.57 | 15.62 | 3,106,159 | -0.13(-0.84%) |
Jul 09, 2012 | 15.73 | 15.76 | 15.68 | 15.75 | 2,393,374 | -0.01(-0.07%) |
Jul 06, 2012 | 15.77 | 15.80 | 15.68 | 15.76 | 1,570,687 | -0.15(-0.92%) |
Jul 05, 2012 | 15.90 | 15.98 | 15.85 | 15.91 | 1,996,320 | -0.02(-0.11%) |
Jul 03, 2012 | 15.81 | 15.93 | 15.81 | 15.92 | 1,839,814 | +0.12(+0.76%) |
Jul 02, 2012 | 15.80 | 15.82 | 15.70 | 15.80 | 2,803,701 | +0.04(+0.27%) |
Jun 29, 2012 | 15.65 | 15.77 | 15.60 | 15.76 | 3,301,832 | +0.38(+2.47%) |
Jun 28, 2012 | 15.35 | 15.40 | 15.22 | 15.38 | 1,671,434 | -0.06(-0.39%) |
Jun 27, 2012 | 15.36 | 15.47 | 15.36 | 15.44 | 1,445,265 | +0.13(+0.83%) |
Jun 26, 2012 | 15.29 | 15.36 | 15.21 | 15.32 | 4,982,943 | +0.06(+0.39%) |
Jun 25, 2012 | 15.33 | 15.34 | 15.21 | 15.26 | 4,584,323 | -0.23(-1.45%) |
Jun 22, 2012 | 15.43 | 15.50 | 15.38 | 15.48 | 2,350,607 | +0.11(+0.73%) |
Jun 21, 2012 | 15.71 | 15.73 | 15.35 | 15.37 | 2,067,984 | -0.35(-2.21%) |
Jun 20, 2012 | 15.74 | 15.78 | 15.61 | 15.72 | 2,460,430 | -0.04(-0.26%) |
Jun 19, 2012 | 15.71 | 15.82 | 15.69 | 15.76 | 2,426,781 | +0.14(+0.91%) |
Jun 18, 2012 | 15.48 | 15.66 | 15.46 | 15.61 | 1,340,983 | +0.08(+0.49%) |
Jun 15, 2012 | 15.45 | 15.56 | 15.44 | 15.54 | 2,247,881 | +0.14(+0.92%) |
Jun 14, 2012 | 15.29 | 15.45 | 15.24 | 15.40 | 2,277,017 | +0.14(+0.92%) |
Jun 13, 2012 | 15.32 | 15.40 | 15.21 | 15.26 | 3,099,017 | -0.10(-0.67%) |
Jun 12, 2012 | 15.26 | 15.36 | 15.17 | 15.36 | 1,918,065 | +0.16(+1.03%) |
Jun 11, 2012 | 15.50 | 15.51 | 15.19 | 15.20 | 2,493,605 | -0.19(-1.22%) |
Jun 08, 2012 | 15.23 | 15.39 | 15.19 | 15.39 | 1,569,541 | +0.11(+0.70%) |
Jun 07, 2012 | 15.44 | 15.44 | 15.26 | 15.28 | 2,005,729 | +0.01(+0.06%) |
Jun 06, 2012 | 15.05 | 15.28 | 15.04 | 15.28 | 4,294,201 | +0.32(+2.13%) |
Jun 05, 2012 | 14.84 | 14.98 | 14.83 | 14.96 | 2,271,613 | +0.06(+0.42%) |
Jun 04, 2012 | 14.86 | 14.92 | 14.75 | 14.90 | 2,630,237 | +0.04(+0.27%) |
Jun 01, 2012 | 14.97 | 15.02 | 14.85 | 14.85 | 2,807,515 | -0.36(-2.39%) |
May 31, 2012 | 15.28 | 15.31 | 15.10 | 15.22 | 2,799,615 | -0.06(-0.36%) |
May 30, 2012 | 15.34 | 15.35 | 15.24 | 15.27 | 2,384,644 | -0.19(-1.24%) |
May 29, 2012 | 15.43 | 15.51 | 15.37 | 15.47 | 2,699,335 | +0.17(+1.09%) |
May 25, 2012 | 15.36 | 15.38 | 15.26 | 15.30 | 1,450,844 | -0.07(-0.47%) |
May 24, 2012 | 15.40 | 15.41 | 15.25 | 15.37 | 4,165,660 | +0.03(+0.17%) |
May 23, 2012 | 15.21 | 15.37 | 15.09 | 15.35 | 2,500,255 | +0.03(+0.21%) |
May 22, 2012 | 15.35 | 15.43 | 15.22 | 15.31 | 1,991,311 | +0.01(+0.06%) |
May 21, 2012 | 15.03 | 15.31 | 15.03 | 15.31 | 4,158,491 | +0.30(+1.99%) |
May 18, 2012 | 15.20 | 15.23 | 14.98 | 15.01 | 2,927,387 | -0.12(-0.80%) |
May 17, 2012 | 15.38 | 15.40 | 15.13 | 15.13 | 3,358,560 | -0.25(-1.63%) |
May 16, 2012 | 15.49 | 15.53 | 15.37 | 15.38 | 17,398,352 | -0.05(-0.32%) |
May 15, 2012 | 15.48 | 15.58 | 15.40 | 15.43 | 4,681,591 | -0.06(-0.37%) |
May 14, 2012 | 15.49 | 15.58 | 15.45 | 15.48 | 3,293,906 | -0.15(-0.94%) |
May 11, 2012 | 15.57 | 15.76 | 15.57 | 15.63 | 2,223,592 | -0.01(-0.07%) |
May 10, 2012 | 15.73 | 15.74 | 15.61 | 15.64 | 1,192,008 | +0.03(+0.16%) |
May 09, 2012 | 15.55 | 15.73 | 15.50 | 15.62 | 4,086,584 | -0.10(-0.66%) |
May 08, 2012 | 15.70 | 15.75 | 15.51 | 15.72 | 1,685,199 | -0.06(-0.40%) |
May 07, 2012 | 15.72 | 15.83 | 15.71 | 15.78 | 1,223,330 | +0.00(+0.00%) |
May 04, 2012 | 15.97 | 15.97 | 15.78 | 15.78 | 1,479,989 | -0.26(-1.62%) |
May 03, 2012 | 16.17 | 16.18 | 16.02 | 16.04 | 2,142,356 | -0.12(-0.71%) |
May 02, 2012 | 16.08 | 16.17 | 16.05 | 16.16 | 1,665,237 | +0.00(+0.03%) |
May 01, 2012 | 16.10 | 16.27 | 16.07 | 16.16 | 2,854,374 | +0.06(+0.37%) |
Apr 30, 2012 | 16.13 | 16.14 | 16.06 | 16.10 | 1,820,510 | -0.07(-0.42%) |
Apr 27, 2012 | 16.17 | 16.21 | 16.11 | 16.16 | 922,158 | +0.05(+0.29%) |
Apr 26, 2012 | 16.00 | 16.14 | 16.00 | 16.12 | 2,247,989 | +0.10(+0.61%) |
Apr 25, 2012 | 15.92 | 16.02 | 15.92 | 16.02 | 2,070,786 | +0.28(+1.79%) |
Apr 24, 2012 | 15.72 | 15.79 | 15.68 | 15.74 | 2,882,887 | +0.02(+0.14%) |
Apr 23, 2012 | 15.70 | 15.73 | 15.63 | 15.72 | 2,185,845 | -0.13(-0.82%) |
Apr 20, 2012 | 15.90 | 15.96 | 15.85 | 15.85 | 1,516,453 | +0.02(+0.14%) |
Apr 19, 2012 | 15.94 | 16.00 | 15.76 | 15.82 | 2,420,326 | -0.12(-0.78%) |
Apr 18, 2012 | 15.94 | 16.01 | 15.93 | 15.95 | 2,365,660 | -0.05(-0.31%) |
Apr 17, 2012 | 15.83 | 16.02 | 15.81 | 16.00 | 6,939,708 | +0.26(+1.67%) |
Apr 16, 2012 | 15.88 | 15.88 | 15.72 | 15.73 | 2,081,828 | -0.07(-0.46%) |
Apr 13, 2012 | 15.93 | 15.94 | 15.80 | 15.81 | 1,753,299 | -0.16(-1.02%) |
Apr 12, 2012 | 15.80 | 15.98 | 15.79 | 15.97 | 2,705,039 | +0.19(+1.18%) |
Apr 11, 2012 | 15.86 | 15.86 | 15.77 | 15.78 | 3,558,109 | +0.08(+0.53%) |
Apr 10, 2012 | 15.91 | 15.95 | 15.67 | 15.70 | 7,561,617 | -0.25(-1.54%) |
Apr 09, 2012 | 15.90 | 16.00 | 15.89 | 15.95 | 1,473,578 | -0.15(-0.93%) |
Apr 05, 2012 | 16.02 | 16.11 | 16.01 | 16.10 | 1,177,056 | +0.03(+0.20%) |
Apr 04, 2012 | 16.08 | 16.11 | 16.00 | 16.06 | 3,455,136 | -0.14(-0.88%) |
Apr 03, 2012 | 16.22 | 16.27 | 16.12 | 16.21 | 4,118,183 | -0.03(-0.17%) |
Apr 02, 2012 | 16.10 | 16.27 | 16.07 | 16.23 | 5,415,327 | +0.14(+0.86%) |
Mar 30, 2012 | 16.13 | 16.14 | 16.04 | 16.10 | 1,084,081 | +0.05(+0.29%) |
Mar 29, 2012 | 15.97 | 16.07 | 15.94 | 16.05 | 2,091,334 | -0.01(-0.08%) |
Mar 28, 2012 | 16.14 | 16.16 | 15.97 | 16.06 | 3,456,129 | -0.08(-0.48%) |
Mar 27, 2012 | 16.18 | 16.19 | 16.13 | 16.14 | 2,001,880 | -0.01(-0.08%) |
Mar 26, 2012 | 16.04 | 16.15 | 16.02 | 16.15 | 2,126,520 | +0.22(+1.36%) |
Mar 23, 2012 | 15.93 | 15.95 | 15.83 | 15.93 | 2,357,535 | +0.03(+0.17%) |
Mar 22, 2012 | 15.88 | 15.93 | 15.85 | 15.91 | 3,660,193 | -0.08(-0.52%) |
Mar 21, 2012 | 16.01 | 16.04 | 15.97 | 15.99 | 2,665,172 | -0.02(-0.12%) |
Mar 20, 2012 | 15.98 | 16.02 | 15.94 | 16.01 | 2,163,202 | -0.06(-0.36%) |
Mar 19, 2012 | 15.98 | 16.09 | 15.98 | 16.07 | 2,893,633 | +0.08(+0.48%) |
Mar 16, 2012 | 15.99 | 16.00 | 15.96 | 15.99 | 1,155,380 | +0.02(+0.15%) |
Mar 15, 2012 | 15.93 | 15.98 | 15.89 | 15.97 | 1,832,773 | +0.05(+0.32%) |
Mar 14, 2012 | 15.93 | 15.96 | 15.86 | 15.91 | 2,869,036 | +0.01(+0.05%) |
Mar 13, 2012 | 15.75 | 15.91 | 15.72 | 15.91 | 2,923,456 | +0.23(+1.48%) |
Mar 12, 2012 | 15.66 | 15.69 | 15.63 | 15.67 | 2,390,051 | +0.02(+0.14%) |
Mar 09, 2012 | 15.65 | 15.70 | 15.63 | 15.65 | 3,221,595 | +0.04(+0.29%) |
Mar 08, 2012 | 15.55 | 15.65 | 15.53 | 15.61 | 1,574,987 | +0.14(+0.92%) |
Mar 07, 2012 | 15.42 | 15.49 | 15.40 | 15.47 | 1,463,032 | +0.08(+0.54%) |
Mar 06, 2012 | 15.42 | 15.43 | 15.34 | 15.38 | 2,471,916 | -0.20(-1.30%) |
Mar 05, 2012 | 15.61 | 15.64 | 15.52 | 15.58 | 2,268,861 | -0.06(-0.37%) |
Mar 02, 2012 | 15.65 | 15.67 | 15.60 | 15.64 | 1,666,759 | -0.03(-0.18%) |
Mar 01, 2012 | 15.65 | 15.70 | 15.61 | 15.67 | 2,745,007 | +0.09(+0.55%) |
Feb 29, 2012 | 15.69 | 15.73 | 15.57 | 15.58 | 2,612,068 | -0.08(-0.53%) |
Feb 28, 2012 | 15.61 | 15.67 | 15.59 | 15.67 | 1,842,641 | +0.07(+0.48%) |
Feb 27, 2012 | 15.51 | 15.65 | 15.47 | 15.59 | 5,338,588 | +0.00(+0.00%) |
Feb 24, 2012 | 15.56 | 15.61 | 15.56 | 15.59 | 1,475,758 | +0.06(+0.41%) |
Feb 23, 2012 | 15.45 | 15.54 | 15.42 | 15.53 | 2,228,398 | +0.07(+0.43%) |
Feb 22, 2012 | 15.45 | 15.50 | 15.43 | 15.46 | 1,813,664 | -0.01(-0.05%) |
Feb 21, 2012 | 15.50 | 15.53 | 15.42 | 15.47 | 3,810,214 | +0.02(+0.14%) |
Feb 17, 2012 | 15.48 | 15.48 | 15.41 | 15.45 | 2,041,044 | +0.01(+0.06%) |
Feb 16, 2012 | 15.31 | 15.45 | 15.28 | 15.44 | 1,994,049 | +0.13(+0.86%) |
Feb 15, 2012 | 15.44 | 15.48 | 15.28 | 15.31 | 1,899,627 | -0.09(-0.58%) |
Feb 14, 2012 | 15.34 | 15.40 | 15.30 | 15.40 | 2,079,260 | +0.02(+0.14%) |
Feb 13, 2012 | 15.37 | 15.39 | 15.31 | 15.38 | 1,742,162 | +0.10(+0.68%) |
Feb 10, 2012 | 15.23 | 15.28 | 15.21 | 15.27 | 1,811,522 | -0.09(-0.55%) |
Feb 09, 2012 | 15.32 | 15.38 | 15.27 | 15.36 | 1,957,412 | +0.05(+0.35%) |
Feb 08, 2012 | 15.30 | 15.32 | 15.22 | 15.31 | 1,325,412 | +0.02(+0.14%) |
Feb 07, 2012 | 15.20 | 15.31 | 15.16 | 15.28 | 1,759,503 | +0.04(+0.27%) |
Feb 06, 2012 | 15.18 | 15.24 | 15.17 | 15.24 | 1,641,358 | -0.00(-0.01%) |
Feb 03, 2012 | 15.21 | 15.25 | 15.17 | 15.25 | 2,546,050 | +0.18(+1.17%) |
Feb 02, 2012 | 15.08 | 15.10 | 15.01 | 15.07 | 1,687,343 | +0.03(+0.20%) |