Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.88 | 16.02 | 15.82 | 15.91 | 821,187 | +0.03(+0.18%) |
Oct 26, 2012 | 15.82 | 15.88 | 15.88 | 15.88 | 417,430 | +0.05(+0.32%) |
Oct 25, 2012 | 15.78 | 15.84 | 15.65 | 15.83 | 405,070 | +0.23(+1.47%) |
Oct 24, 2012 | 16.03 | 16.03 | 15.59 | 15.60 | 693,433 | -0.26(-1.61%) |
Oct 23, 2012 | 15.64 | 15.88 | 15.58 | 15.85 | 531,908 | +0.08(+0.51%) |
Oct 19, 2012 | 16.26 | 16.26 | 15.77 | 15.77 | 959,751 | -0.49(-3.00%) |
Oct 18, 2012 | 16.33 | 16.40 | 16.19 | 16.26 | 678,232 | -0.16(-0.97%) |
Oct 17, 2012 | 16.30 | 16.51 | 16.27 | 16.42 | 452,101 | -0.03(-0.19%) |
Oct 16, 2012 | 16.13 | 16.47 | 16.13 | 16.45 | 650,928 | +0.37(+2.28%) |
Oct 15, 2012 | 15.93 | 16.12 | 15.93 | 16.09 | 603,947 | +0.21(+1.35%) |
Oct 12, 2012 | 15.95 | 16.01 | 15.85 | 15.87 | 792,807 | -0.09(-0.58%) |
Oct 11, 2012 | 16.11 | 16.11 | 15.95 | 15.97 | 538,152 | +0.05(+0.30%) |
Oct 10, 2012 | 16.14 | 16.14 | 15.90 | 15.92 | 817,411 | -0.22(-1.38%) |
Oct 09, 2012 | 16.39 | 16.39 | 16.09 | 16.14 | 856,638 | -0.25(-1.54%) |
Oct 08, 2012 | 16.46 | 16.50 | 16.35 | 16.39 | 839,904 | -0.18(-1.10%) |
Oct 05, 2012 | 16.65 | 16.85 | 16.55 | 16.57 | 785,286 | -0.02(-0.12%) |
Oct 04, 2012 | 16.55 | 16.61 | 16.42 | 16.59 | 460,299 | +0.09(+0.52%) |
Oct 03, 2012 | 16.59 | 16.60 | 16.44 | 16.51 | 594,379 | -0.05(-0.31%) |
Oct 02, 2012 | 16.56 | 16.58 | 16.46 | 16.56 | 448,770 | +0.08(+0.48%) |
Oct 01, 2012 | 16.63 | 16.69 | 16.44 | 16.48 | 266,098 | -0.06(-0.39%) |
Sep 28, 2012 | 16.58 | 16.65 | 16.51 | 16.54 | 366,711 | -0.13(-0.80%) |
Sep 27, 2012 | 16.44 | 16.71 | 16.33 | 16.68 | 892,956 | +0.37(+2.27%) |
Sep 26, 2012 | 16.28 | 16.34 | 16.09 | 16.31 | 1,435,346 | -0.12(-0.72%) |
Sep 25, 2012 | 16.94 | 16.94 | 16.41 | 16.42 | 765,817 | -0.49(-2.92%) |
Sep 24, 2012 | 17.03 | 17.04 | 16.85 | 16.92 | 706,417 | -0.25(-1.43%) |
Sep 21, 2012 | 17.28 | 17.35 | 17.16 | 17.16 | 219,899 | +0.02(+0.11%) |
Sep 20, 2012 | 17.22 | 17.25 | 17.06 | 17.14 | 1,090,437 | -0.17(-0.98%) |
Sep 19, 2012 | 17.34 | 17.43 | 17.30 | 17.31 | 616,426 | -0.11(-0.60%) |
Sep 18, 2012 | 17.43 | 17.48 | 17.38 | 17.42 | 536,437 | -0.07(-0.42%) |
Sep 17, 2012 | 17.61 | 17.64 | 17.43 | 17.49 | 338,451 | -0.18(-1.03%) |
Sep 14, 2012 | 17.56 | 17.86 | 17.54 | 17.67 | 535,634 | +0.23(+1.32%) |
Sep 13, 2012 | 17.26 | 17.51 | 17.13 | 17.44 | 1,754,955 | +0.15(+0.89%) |
Sep 12, 2012 | 17.32 | 17.41 | 17.21 | 17.29 | 398,813 | +0.04(+0.22%) |
Sep 11, 2012 | 17.18 | 17.32 | 17.13 | 17.25 | 394,918 | +0.11(+0.65%) |
Sep 10, 2012 | 17.33 | 17.39 | 17.12 | 17.14 | 743,449 | -0.30(-1.74%) |
Sep 07, 2012 | 17.46 | 17.47 | 17.34 | 17.44 | 2,080,942 | -0.05(-0.27%) |
Sep 06, 2012 | 17.11 | 17.58 | 17.10 | 17.49 | 1,088,778 | +0.52(+3.04%) |
Sep 05, 2012 | 17.06 | 17.16 | 16.92 | 16.98 | 236,809 | -0.09(-0.54%) |
Sep 04, 2012 | 17.23 | 17.23 | 16.89 | 17.07 | 335,120 | -0.13(-0.78%) |
Aug 31, 2012 | 17.14 | 17.29 | 16.98 | 17.20 | 723,196 | +0.20(+1.20%) |
Aug 30, 2012 | 17.15 | 17.18 | 16.97 | 17.00 | 700,800 | -0.26(-1.53%) |
Aug 29, 2012 | 17.25 | 17.34 | 17.14 | 17.26 | 505,533 | -0.01(-0.04%) |
Aug 27, 2012 | 17.39 | 17.42 | 17.21 | 17.27 | 408,188 | -0.07(-0.39%) |
Aug 24, 2012 | 17.27 | 17.39 | 17.14 | 17.34 | 321,490 | +0.09(+0.50%) |
Aug 23, 2012 | 17.28 | 17.32 | 17.14 | 17.25 | 334,766 | -0.10(-0.57%) |
Aug 22, 2012 | 17.46 | 17.46 | 17.24 | 17.35 | 1,120,369 | -0.13(-0.73%) |
Aug 21, 2012 | 17.52 | 17.71 | 17.42 | 17.48 | 581,545 | +0.01(+0.05%) |
Aug 20, 2012 | 17.54 | 17.54 | 17.35 | 17.47 | 1,368,654 | -0.12(-0.67%) |
Aug 17, 2012 | 17.70 | 17.70 | 17.53 | 17.58 | 249,047 | -0.13(-0.72%) |
Aug 16, 2012 | 17.43 | 17.75 | 17.43 | 17.71 | 793,284 | +0.27(+1.57%) |
Aug 15, 2012 | 17.28 | 17.52 | 17.23 | 17.44 | 437,928 | +0.10(+0.57%) |
Aug 14, 2012 | 17.61 | 17.61 | 17.27 | 17.34 | 1,381,666 | -0.13(-0.77%) |
Aug 13, 2012 | 17.58 | 17.58 | 17.29 | 17.47 | 400,871 | -0.15(-0.87%) |
Aug 10, 2012 | 17.47 | 17.63 | 17.47 | 17.63 | 665,887 | +0.09(+0.51%) |
Aug 09, 2012 | 17.41 | 17.56 | 17.38 | 17.54 | 940,520 | +0.14(+0.79%) |
Aug 08, 2012 | 17.29 | 17.44 | 17.26 | 17.40 | 1,297,186 | +0.04(+0.24%) |
Aug 07, 2012 | 17.10 | 17.49 | 17.10 | 17.36 | 1,071,146 | +0.39(+2.31%) |
Aug 06, 2012 | 16.95 | 17.10 | 16.95 | 16.97 | 301,578 | +0.06(+0.34%) |
Aug 03, 2012 | 16.79 | 17.01 | 16.71 | 16.91 | 848,930 | +0.37(+2.24%) |
Aug 02, 2012 | 16.46 | 16.81 | 16.40 | 16.54 | 686,709 | -0.10(-0.59%) |
Aug 01, 2012 | 16.73 | 16.79 | 16.53 | 16.64 | 1,094,467 | -0.00(-0.02%) |
Jul 31, 2012 | 16.58 | 16.83 | 16.58 | 16.64 | 1,295,367 | +0.12(+0.73%) |
Jul 30, 2012 | 16.63 | 16.77 | 16.42 | 16.52 | 710,942 | -0.15(-0.90%) |
Jul 27, 2012 | 16.32 | 16.71 | 16.28 | 16.67 | 1,955,321 | +0.40(+2.45%) |
Jul 26, 2012 | 16.23 | 16.39 | 16.11 | 16.27 | 1,450,880 | +0.35(+2.20%) |
Jul 25, 2012 | 15.73 | 16.11 | 15.73 | 15.92 | 1,152,625 | +0.31(+2.00%) |
Jul 24, 2012 | 15.76 | 15.76 | 15.45 | 15.61 | 744,544 | -0.07(-0.47%) |
Jul 23, 2012 | 15.51 | 15.75 | 15.31 | 15.68 | 1,855,825 | -0.13(-0.83%) |
Jul 20, 2012 | 16.06 | 16.12 | 15.81 | 15.81 | 1,490,223 | -0.27(-1.67%) |
Jul 19, 2012 | 15.98 | 16.22 | 15.98 | 16.08 | 1,506,425 | +0.32(+2.00%) |
Jul 18, 2012 | 15.20 | 15.86 | 15.16 | 15.76 | 2,075,799 | +0.52(+3.41%) |
Jul 17, 2012 | 15.38 | 15.38 | 14.99 | 15.24 | 1,024,200 | -0.06(-0.42%) |
Jul 16, 2012 | 15.41 | 15.41 | 15.20 | 15.31 | 593,845 | -0.14(-0.93%) |
Jul 13, 2012 | 15.39 | 15.52 | 15.36 | 15.45 | 661,550 | +0.11(+0.71%) |
Jul 12, 2012 | 15.46 | 15.46 | 15.20 | 15.34 | 840,186 | -0.25(-1.57%) |
Jul 11, 2012 | 15.78 | 15.83 | 15.51 | 15.59 | 622,134 | -0.18(-1.11%) |
Jul 10, 2012 | 15.99 | 16.19 | 15.65 | 15.76 | 1,262,509 | -0.33(-2.06%) |
Jul 09, 2012 | 16.28 | 16.33 | 16.04 | 16.10 | 2,415,191 | -0.22(-1.33%) |
Jul 06, 2012 | 16.56 | 16.57 | 16.17 | 16.31 | 739,366 | -0.42(-2.52%) |
Jul 05, 2012 | 16.74 | 16.81 | 16.58 | 16.73 | 239,434 | -0.13(-0.76%) |
Jul 03, 2012 | 16.69 | 16.88 | 16.63 | 16.86 | 613,673 | +0.20(+1.23%) |
Jul 02, 2012 | 16.77 | 16.78 | 16.53 | 16.66 | 506,956 | -0.03(-0.15%) |
Jun 29, 2012 | 16.37 | 16.68 | 16.35 | 16.68 | 1,055,832 | +0.70(+4.35%) |
Jun 28, 2012 | 16.00 | 16.04 | 15.77 | 15.99 | 611,255 | -0.10(-0.63%) |
Jun 27, 2012 | 15.91 | 16.13 | 15.89 | 16.09 | 515,405 | +0.20(+1.28%) |
Jun 26, 2012 | 15.85 | 15.96 | 15.71 | 15.89 | 331,121 | +0.06(+0.38%) |
Jun 25, 2012 | 16.22 | 16.22 | 15.79 | 15.82 | 679,326 | -0.53(-3.24%) |
Jun 22, 2012 | 16.24 | 16.41 | 16.20 | 16.35 | 645,979 | +0.23(+1.44%) |
Jun 21, 2012 | 16.76 | 16.76 | 16.11 | 16.12 | 894,678 | -0.69(-4.08%) |
Jun 20, 2012 | 16.67 | 16.88 | 16.63 | 16.81 | 657,153 | +0.15(+0.88%) |
Jun 19, 2012 | 16.60 | 16.72 | 16.50 | 16.66 | 500,609 | +0.18(+1.08%) |
Jun 18, 2012 | 16.15 | 16.58 | 16.15 | 16.48 | 664,388 | +0.23(+1.39%) |
Jun 15, 2012 | 16.00 | 16.27 | 16.00 | 16.26 | 446,707 | +0.25(+1.57%) |
Jun 14, 2012 | 16.04 | 16.07 | 15.83 | 16.00 | 404,158 | -0.04(-0.22%) |
Jun 13, 2012 | 16.18 | 16.27 | 15.98 | 16.04 | 842,500 | -0.13(-0.79%) |
Jun 12, 2012 | 15.93 | 16.21 | 15.89 | 16.17 | 599,422 | +0.28(+1.79%) |
Jun 11, 2012 | 16.37 | 16.40 | 15.83 | 15.88 | 1,113,971 | -0.23(-1.41%) |
Jun 08, 2012 | 15.89 | 16.19 | 15.82 | 16.11 | 591,487 | +0.17(+1.04%) |
Jun 07, 2012 | 16.34 | 16.39 | 15.91 | 15.94 | 889,559 | -0.14(-0.89%) |
Jun 06, 2012 | 15.74 | 16.17 | 15.74 | 16.09 | 859,245 | +0.49(+3.15%) |
Jun 05, 2012 | 15.31 | 15.66 | 15.30 | 15.60 | 745,742 | +0.29(+1.92%) |
Jun 04, 2012 | 15.35 | 15.52 | 15.13 | 15.30 | 1,059,150 | -0.03(-0.17%) |
Jun 01, 2012 | 15.71 | 15.71 | 15.31 | 15.33 | 1,288,301 | -0.69(-4.28%) |
May 31, 2012 | 16.14 | 16.14 | 15.80 | 16.01 | 1,167,990 | -0.17(-1.04%) |
May 30, 2012 | 16.24 | 16.28 | 16.09 | 16.18 | 499,000 | -0.23(-1.40%) |
May 29, 2012 | 16.28 | 16.51 | 16.27 | 16.41 | 412,864 | +0.34(+2.14%) |
May 25, 2012 | 15.94 | 16.19 | 15.94 | 16.07 | 633,986 | +0.16(+1.00%) |
May 24, 2012 | 16.19 | 16.19 | 15.82 | 15.91 | 620,804 | -0.23(-1.42%) |
May 23, 2012 | 15.85 | 16.16 | 15.76 | 16.14 | 1,388,102 | +0.06(+0.40%) |
May 22, 2012 | 16.19 | 16.19 | 15.97 | 16.07 | 595,150 | -0.12(-0.73%) |
May 21, 2012 | 15.83 | 16.21 | 15.80 | 16.19 | 773,265 | +0.40(+2.50%) |
May 18, 2012 | 16.20 | 16.20 | 15.76 | 15.80 | 919,843 | -0.31(-1.92%) |
May 17, 2012 | 16.48 | 16.53 | 16.10 | 16.11 | 604,449 | -0.36(-2.21%) |
May 16, 2012 | 16.77 | 16.83 | 16.45 | 16.47 | 495,362 | -0.26(-1.54%) |
May 15, 2012 | 16.86 | 17.03 | 16.69 | 16.73 | 538,864 | -0.18(-1.06%) |
May 14, 2012 | 16.90 | 17.02 | 16.83 | 16.91 | 467,964 | -0.17(-0.97%) |
May 11, 2012 | 16.91 | 17.27 | 16.90 | 17.07 | 472,991 | +0.12(+0.70%) |
May 10, 2012 | 17.14 | 17.15 | 16.82 | 16.95 | 593,974 | -0.06(-0.37%) |
May 09, 2012 | 16.83 | 17.10 | 16.66 | 17.02 | 743,568 | -0.06(-0.35%) |
May 08, 2012 | 17.04 | 17.11 | 16.72 | 17.08 | 927,551 | -0.10(-0.58%) |
May 07, 2012 | 17.16 | 17.30 | 17.15 | 17.18 | 527,317 | -0.05(-0.30%) |
May 04, 2012 | 17.51 | 17.59 | 17.19 | 17.23 | 1,156,339 | -0.35(-2.01%) |
May 03, 2012 | 18.01 | 18.12 | 17.57 | 17.58 | 646,292 | -0.45(-2.49%) |
May 02, 2012 | 17.80 | 18.06 | 17.79 | 18.03 | 424,261 | +0.09(+0.48%) |
May 01, 2012 | 17.84 | 18.08 | 17.82 | 17.95 | 477,940 | +0.05(+0.30%) |
Apr 30, 2012 | 17.98 | 17.99 | 17.87 | 17.89 | 1,143,273 | -0.08(-0.43%) |
Apr 27, 2012 | 18.01 | 18.02 | 17.79 | 17.97 | 713,175 | +0.00(+0.02%) |
Apr 26, 2012 | 17.62 | 18.00 | 17.62 | 17.96 | 1,140,573 | +0.40(+2.31%) |
Apr 25, 2012 | 17.47 | 17.60 | 17.36 | 17.56 | 690,422 | +0.38(+2.23%) |
Apr 24, 2012 | 17.34 | 17.39 | 17.12 | 17.18 | 551,864 | -0.13(-0.74%) |
Apr 23, 2012 | 17.30 | 17.32 | 17.14 | 17.30 | 1,004,176 | -0.21(-1.22%) |
Apr 20, 2012 | 17.95 | 17.95 | 17.51 | 17.52 | 1,430,249 | -0.41(-2.31%) |
Apr 19, 2012 | 18.08 | 18.36 | 17.84 | 17.93 | 802,087 | -0.22(-1.23%) |
Apr 18, 2012 | 18.10 | 18.22 | 17.96 | 18.16 | 541,333 | -0.13(-0.73%) |
Apr 17, 2012 | 18.14 | 18.38 | 18.14 | 18.29 | 1,058,642 | +0.28(+1.56%) |
Apr 16, 2012 | 18.17 | 18.19 | 17.85 | 18.01 | 759,105 | -0.01(-0.03%) |
Apr 13, 2012 | 18.28 | 18.33 | 18.01 | 18.02 | 695,914 | -0.33(-1.77%) |
Apr 12, 2012 | 18.07 | 18.40 | 18.05 | 18.34 | 456,222 | +0.34(+1.90%) |
Apr 11, 2012 | 17.94 | 18.13 | 17.91 | 18.00 | 680,107 | +0.30(+1.67%) |
Apr 10, 2012 | 18.00 | 18.15 | 17.67 | 17.70 | 887,743 | -0.34(-1.89%) |
Apr 09, 2012 | 18.01 | 18.09 | 17.92 | 18.04 | 779,045 | -0.24(-1.33%) |
Apr 05, 2012 | 18.17 | 18.35 | 18.17 | 18.29 | 1,452,479 | +0.03(+0.16%) |
Apr 04, 2012 | 18.41 | 18.44 | 18.08 | 18.26 | 1,110,211 | -0.41(-2.20%) |
Apr 03, 2012 | 18.87 | 18.90 | 18.59 | 18.67 | 1,355,567 | -0.30(-1.60%) |
Apr 02, 2012 | 18.87 | 19.02 | 18.68 | 18.97 | 396,151 | +0.02(+0.08%) |
Mar 30, 2012 | 19.01 | 19.07 | 18.81 | 18.96 | 612,371 | +0.08(+0.42%) |
Mar 29, 2012 | 18.70 | 18.91 | 18.64 | 18.88 | 1,360,073 | +0.00(+0.02%) |
Mar 28, 2012 | 19.12 | 19.14 | 18.74 | 18.87 | 1,105,924 | -0.22(-1.15%) |
Mar 27, 2012 | 19.11 | 19.24 | 19.09 | 19.09 | 664,018 | -0.01(-0.03%) |
Mar 26, 2012 | 18.99 | 19.11 | 18.89 | 19.10 | 836,193 | +0.23(+1.20%) |
Mar 23, 2012 | 18.82 | 18.88 | 18.65 | 18.87 | 843,463 | +0.04(+0.20%) |
Mar 22, 2012 | 18.78 | 18.88 | 18.68 | 18.83 | 647,619 | -0.10(-0.54%) |
Mar 21, 2012 | 18.91 | 19.03 | 18.82 | 18.94 | 382,329 | +0.08(+0.41%) |
Mar 20, 2012 | 18.89 | 18.93 | 18.71 | 18.86 | 748,982 | -0.15(-0.79%) |
Mar 19, 2012 | 18.89 | 19.08 | 18.80 | 19.01 | 559,758 | +0.13(+0.71%) |
Mar 16, 2012 | 18.91 | 18.91 | 18.77 | 18.88 | 766,642 | +0.03(+0.17%) |
Mar 15, 2012 | 18.57 | 18.86 | 18.56 | 18.84 | 2,167,659 | +0.37(+1.98%) |
Mar 14, 2012 | 18.58 | 18.79 | 18.46 | 18.48 | 701,389 | -0.06(-0.33%) |
Mar 13, 2012 | 18.29 | 18.54 | 18.27 | 18.54 | 1,248,205 | +0.40(+2.18%) |
Mar 12, 2012 | 18.31 | 18.31 | 18.08 | 18.14 | 542,317 | -0.18(-0.96%) |
Mar 09, 2012 | 18.11 | 18.33 | 18.11 | 18.32 | 733,821 | +0.20(+1.09%) |
Mar 08, 2012 | 18.02 | 18.17 | 17.94 | 18.12 | 1,604,059 | +0.26(+1.48%) |
Mar 07, 2012 | 17.63 | 17.93 | 17.63 | 17.86 | 1,256,086 | +0.26(+1.47%) |
Mar 06, 2012 | 17.50 | 17.63 | 17.39 | 17.60 | 806,265 | -0.17(-0.93%) |
Mar 05, 2012 | 18.14 | 18.16 | 17.70 | 17.76 | 1,197,404 | -0.43(-2.38%) |
Mar 02, 2012 | 18.38 | 18.49 | 18.19 | 18.20 | 496,431 | -0.21(-1.13%) |
Mar 01, 2012 | 18.45 | 18.58 | 18.33 | 18.40 | 508,349 | +0.01(+0.07%) |
Feb 29, 2012 | 18.71 | 18.71 | 18.36 | 18.39 | 655,460 | -0.28(-1.49%) |
Feb 28, 2012 | 18.40 | 18.77 | 18.40 | 18.67 | 833,449 | +0.30(+1.61%) |
Feb 27, 2012 | 18.25 | 18.51 | 18.13 | 18.37 | 647,886 | +0.02(+0.10%) |
Feb 24, 2012 | 18.44 | 18.53 | 18.33 | 18.35 | 873,050 | -0.06(-0.31%) |
Feb 23, 2012 | 18.37 | 18.44 | 18.14 | 18.41 | 368,938 | +0.03(+0.17%) |
Feb 22, 2012 | 18.43 | 18.54 | 18.32 | 18.38 | 374,589 | -0.07(-0.36%) |
Feb 21, 2012 | 18.77 | 18.77 | 18.39 | 18.45 | 483,262 | -0.26(-1.36%) |
Feb 17, 2012 | 18.98 | 19.02 | 18.69 | 18.70 | 496,761 | -0.18(-0.93%) |
Feb 16, 2012 | 18.46 | 18.90 | 18.39 | 18.88 | 809,128 | +0.46(+2.51%) |
Feb 15, 2012 | 18.46 | 18.63 | 18.39 | 18.41 | 822,513 | +0.10(+0.52%) |
Feb 14, 2012 | 18.20 | 18.32 | 18.15 | 18.32 | 1,079,564 | +0.07(+0.37%) |
Feb 13, 2012 | 18.32 | 18.39 | 18.02 | 18.25 | 165,262 | +0.05(+0.30%) |
Feb 10, 2012 | 18.34 | 18.42 | 18.11 | 18.20 | 481,522 | -0.36(-1.94%) |
Feb 09, 2012 | 18.58 | 18.60 | 18.42 | 18.56 | 430,706 | +0.06(+0.33%) |
Feb 08, 2012 | 18.31 | 18.63 | 18.31 | 18.50 | 728,590 | +0.22(+1.20%) |
Feb 07, 2012 | 18.20 | 18.33 | 18.07 | 18.28 | 1,682,254 | +0.01(+0.05%) |
Feb 06, 2012 | 18.42 | 18.42 | 18.17 | 18.27 | 468,839 | -0.21(-1.14%) |
Feb 03, 2012 | 18.42 | 18.55 | 18.34 | 18.48 | 869,842 | +0.28(+1.56%) |
Feb 02, 2012 | 18.15 | 18.32 | 18.09 | 18.19 | 1,267,561 | +0.10(+0.55%) |
Feb 01, 2012 | 17.94 | 18.23 | 17.87 | 18.09 | 2,047,880 | +0.40(+2.23%) |
Jan 31, 2012 | 17.81 | 17.86 | 17.58 | 17.70 | 340,994 | +0.01(+0.07%) |
Jan 30, 2012 | 17.75 | 17.75 | 17.49 | 17.69 | 987,560 | -0.18(-1.03%) |
Jan 27, 2012 | 17.76 | 17.93 | 17.71 | 17.87 | 432,832 | +0.06(+0.32%) |
Jan 26, 2012 | 18.07 | 18.16 | 17.72 | 17.81 | 812,904 | -0.19(-1.04%) |
Jan 25, 2012 | 17.97 | 18.04 | 17.73 | 18.00 | 1,243,955 | +0.08(+0.43%) |
Jan 24, 2012 | 17.80 | 17.98 | 17.74 | 17.93 | 1,526,873 | +0.06(+0.36%) |
Jan 23, 2012 | 17.90 | 17.98 | 17.73 | 17.86 | 4,686,832 | -0.06(-0.32%) |
Jan 20, 2012 | 17.75 | 17.94 | 17.73 | 17.92 | 5,022,391 | +0.09(+0.48%) |
Jan 19, 2012 | 17.65 | 17.85 | 17.61 | 17.83 | 1,825,485 | +0.35(+1.99%) |
Jan 18, 2012 | 16.83 | 17.52 | 16.83 | 17.49 | 1,484,810 | +0.84(+5.08%) |
Jan 17, 2012 | 16.75 | 16.83 | 16.63 | 16.64 | 212,143 | +0.05(+0.29%) |
Jan 13, 2012 | 16.77 | 16.79 | 16.55 | 16.59 | 1,222,469 | -0.34(-2.03%) |
Jan 12, 2012 | 16.81 | 16.97 | 16.71 | 16.94 | 377,882 | +0.18(+1.07%) |
Jan 11, 2012 | 16.64 | 16.81 | 16.59 | 16.76 | 1,250,171 | +0.06(+0.34%) |
Jan 10, 2012 | 16.75 | 16.79 | 16.63 | 16.70 | 732,159 | +0.17(+1.00%) |
Jan 09, 2012 | 16.30 | 16.56 | 16.28 | 16.54 | 1,118,578 | +0.33(+2.03%) |
Jan 06, 2012 | 16.16 | 16.25 | 16.06 | 16.21 | 318,677 | +0.04(+0.26%) |
Jan 05, 2012 | 15.90 | 16.19 | 15.89 | 16.17 | 1,200,139 | +0.22(+1.36%) |
Jan 04, 2012 | 15.88 | 15.98 | 15.75 | 15.95 | 1,241,208 | +0.20(+1.26%) |
Dec 30, 2011 | 15.79 | 15.88 | 15.75 | 15.75 | 460,236 | -0.06(-0.36%) |
Dec 29, 2011 | 15.75 | 15.83 | 15.66 | 15.81 | 288,161 | +0.14(+0.88%) |
Dec 28, 2011 | 15.93 | 15.93 | 15.66 | 15.67 | 224,571 | -0.24(-1.48%) |
Dec 27, 2011 | 15.89 | 16.04 | 15.85 | 15.91 | 1,028,312 | -0.02(-0.12%) |
Dec 23, 2011 | 15.89 | 15.94 | 15.79 | 15.93 | 140,129 | +0.55(+3.59%) |
Dec 21, 2011 | 15.57 | 15.57 | 15.16 | 15.38 | 309,422 | -0.16(-1.01%) |
Dec 20, 2011 | 15.28 | 15.59 | 15.28 | 15.53 | 2,073,754 | +0.66(+4.44%) |
Dec 19, 2011 | 15.32 | 15.36 | 14.86 | 14.87 | 1,399,377 | -0.44(-2.89%) |
Dec 16, 2011 | 15.30 | 15.51 | 15.24 | 15.31 | 948,972 | +0.15(+0.97%) |
Dec 15, 2011 | 15.44 | 15.51 | 15.11 | 15.17 | 458,471 | -0.04(-0.25%) |
Dec 14, 2011 | 15.45 | 15.48 | 15.16 | 15.21 | 1,448,534 | -0.24(-1.57%) |
Dec 13, 2011 | 15.95 | 15.99 | 15.38 | 15.45 | 1,133,200 | -0.38(-2.38%) |
Dec 12, 2011 | 16.01 | 16.01 | 15.62 | 15.82 | 683,306 | -0.43(-2.67%) |
Dec 09, 2011 | 15.88 | 16.33 | 15.79 | 16.26 | 446,004 | +0.21(+1.33%) |
Dec 08, 2011 | 16.41 | 16.55 | 16.03 | 16.04 | 170,284 | -0.49(-2.95%) |
Dec 07, 2011 | 16.25 | 16.57 | 16.15 | 16.53 | 414,244 | +0.22(+1.33%) |
Dec 06, 2011 | 16.38 | 16.41 | 16.22 | 16.32 | 290,169 | -0.04(-0.25%) |
Dec 05, 2011 | 16.40 | 16.54 | 16.29 | 16.36 | 251,737 | +0.13(+0.83%) |
Dec 02, 2011 | 16.45 | 16.49 | 16.20 | 16.22 | 629,394 | +0.00(+0.02%) |
Dec 01, 2011 | 16.11 | 16.28 | 16.03 | 16.22 | 456,598 | +0.11(+0.67%) |
Nov 30, 2011 | 15.70 | 16.16 | 15.70 | 16.11 | 728,097 | +0.86(+5.62%) |
Nov 29, 2011 | 15.42 | 15.49 | 15.22 | 15.25 | 518,030 | -0.10(-0.62%) |
Nov 28, 2011 | 15.39 | 15.48 | 15.22 | 15.35 | 759,939 | +0.45(+3.04%) |
Nov 25, 2011 | 15.00 | 15.20 | 14.90 | 14.90 | 123,397 | -0.18(-1.23%) |
Nov 23, 2011 | 15.39 | 15.41 | 15.07 | 15.08 | 607,124 | -0.49(-3.15%) |
Nov 22, 2011 | 15.71 | 15.83 | 15.47 | 15.57 | 1,130,838 | -0.20(-1.27%) |
Nov 21, 2011 | 15.82 | 15.85 | 15.53 | 15.77 | 563,026 | -0.30(-1.86%) |
Nov 18, 2011 | 16.27 | 16.29 | 15.98 | 16.07 | 348,123 | -0.15(-0.94%) |
Nov 17, 2011 | 16.82 | 16.82 | 16.02 | 16.23 | 754,119 | -0.65(-3.87%) |
Nov 16, 2011 | 16.81 | 17.13 | 16.81 | 16.88 | 953,679 | -0.06(-0.34%) |
Nov 15, 2011 | 16.63 | 17.04 | 16.63 | 16.94 | 704,921 | +0.21(+1.26%) |
Nov 14, 2011 | 16.89 | 17.00 | 16.62 | 16.73 | 691,984 | -0.18(-1.09%) |
Nov 11, 2011 | 16.57 | 16.99 | 16.56 | 16.91 | 406,773 | +0.57(+3.51%) |
Nov 10, 2011 | 16.41 | 16.47 | 16.11 | 16.34 | 504,504 | +0.11(+0.67%) |
Nov 09, 2011 | 16.62 | 16.62 | 16.19 | 16.23 | 613,143 | -0.75(-4.41%) |
Nov 08, 2011 | 17.03 | 17.06 | 16.72 | 16.98 | 316,334 | +0.08(+0.45%) |
Nov 07, 2011 | 16.87 | 16.93 | 16.62 | 16.90 | 454,839 | -0.01(-0.06%) |
Nov 04, 2011 | 16.63 | 16.98 | 16.59 | 16.91 | 451,925 | +0.19(+1.14%) |
Nov 03, 2011 | 16.39 | 16.75 | 16.08 | 16.72 | 600,134 | +0.48(+2.99%) |
Nov 02, 2011 | 16.30 | 16.38 | 16.11 | 16.24 | 616,614 | +0.06(+0.37%) |