Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 16.71 | 16.71 | 16.42 | 16.47 | 1,464,940 | -0.23(-1.40%) |
Nov 29, 2012 | 16.62 | 16.72 | 16.46 | 16.70 | 911,151 | +0.18(+1.08%) |
Nov 28, 2012 | 16.50 | 16.62 | 16.21 | 16.52 | 921,968 | -0.08(-0.47%) |
Nov 27, 2012 | 16.87 | 17.03 | 16.58 | 16.60 | 1,235,449 | -0.37(-2.18%) |
Nov 26, 2012 | 16.89 | 16.97 | 16.63 | 16.97 | 1,910,760 | +0.04(+0.21%) |
Nov 23, 2012 | 16.51 | 16.94 | 16.48 | 16.93 | 563,899 | +0.48(+2.93%) |
Nov 21, 2012 | 16.39 | 16.47 | 16.30 | 16.45 | 745,479 | +0.08(+0.48%) |
Nov 20, 2012 | 16.20 | 16.42 | 16.01 | 16.37 | 987,773 | +0.20(+1.25%) |
Nov 19, 2012 | 16.02 | 16.20 | 15.99 | 16.17 | 1,937,754 | +0.33(+2.06%) |
Nov 16, 2012 | 15.70 | 15.88 | 15.53 | 15.84 | 1,445,048 | +0.14(+0.89%) |
Nov 15, 2012 | 15.63 | 15.77 | 15.50 | 15.70 | 1,565,928 | +0.36(+2.33%) |
Nov 14, 2012 | 15.75 | 15.75 | 15.32 | 15.35 | 1,081,968 | -0.40(-2.52%) |
Nov 13, 2012 | 15.87 | 16.05 | 15.72 | 15.74 | 734,857 | -0.23(-1.46%) |
Nov 12, 2012 | 16.25 | 16.31 | 15.91 | 15.98 | 898,081 | -0.24(-1.49%) |
Nov 09, 2012 | 15.84 | 16.34 | 15.77 | 16.22 | 1,793,555 | +0.36(+2.26%) |
Nov 08, 2012 | 16.14 | 16.31 | 15.84 | 15.86 | 1,279,258 | -0.25(-1.55%) |
Nov 07, 2012 | 16.47 | 16.48 | 16.02 | 16.11 | 1,477,637 | -0.55(-3.32%) |
Nov 06, 2012 | 16.50 | 16.69 | 16.45 | 16.66 | 1,492,763 | +0.21(+1.27%) |
Nov 05, 2012 | 16.50 | 16.50 | 16.14 | 16.45 | 1,263,567 | -0.09(-0.52%) |
Nov 02, 2012 | 16.74 | 16.87 | 16.54 | 16.54 | 1,084,270 | -0.17(-1.02%) |
Nov 01, 2012 | 16.47 | 16.90 | 16.45 | 16.71 | 1,490,318 | +0.21(+1.27%) |
Oct 31, 2012 | 16.59 | 16.60 | 16.24 | 16.50 | 816,377 | -0.11(-0.65%) |
Oct 26, 2012 | 16.73 | 16.61 | 16.61 | 16.61 | 1,011,105 | -0.14(-0.83%) |
Oct 25, 2012 | 16.70 | 16.86 | 16.58 | 16.75 | 1,010,939 | +0.15(+0.89%) |
Oct 24, 2012 | 16.70 | 16.76 | 16.53 | 16.60 | 1,745,925 | -0.04(-0.23%) |
Oct 23, 2012 | 16.58 | 16.69 | 16.45 | 16.64 | 1,718,440 | -0.11(-0.65%) |
Oct 19, 2012 | 16.80 | 17.00 | 16.72 | 16.75 | 3,063,721 | +0.06(+0.37%) |
Oct 18, 2012 | 16.40 | 16.82 | 16.07 | 16.69 | 4,993,210 | +0.98(+6.27%) |
Oct 17, 2012 | 15.41 | 15.85 | 15.35 | 15.70 | 3,524,370 | +0.29(+1.86%) |
Oct 16, 2012 | 15.88 | 15.93 | 15.38 | 15.41 | 3,677,837 | -0.43(-2.74%) |
Oct 15, 2012 | 15.86 | 15.91 | 15.73 | 15.85 | 1,313,107 | +0.05(+0.29%) |
Oct 12, 2012 | 16.40 | 16.42 | 15.77 | 15.80 | 1,602,187 | -0.70(-4.23%) |
Oct 11, 2012 | 16.69 | 16.80 | 16.50 | 16.50 | 1,457,952 | -0.04(-0.23%) |
Oct 10, 2012 | 16.54 | 16.60 | 16.46 | 16.54 | 1,154,465 | +0.05(+0.28%) |
Oct 09, 2012 | 16.69 | 16.91 | 16.48 | 16.49 | 1,257,364 | -0.22(-1.34%) |
Oct 08, 2012 | 16.62 | 16.84 | 16.61 | 16.72 | 817,398 | +0.01(+0.05%) |
Oct 05, 2012 | 16.84 | 16.97 | 16.66 | 16.71 | 635,461 | -0.03(-0.19%) |
Oct 04, 2012 | 16.65 | 16.80 | 16.53 | 16.74 | 1,346,275 | +0.16(+0.98%) |
Oct 03, 2012 | 16.34 | 16.58 | 16.24 | 16.58 | 1,263,377 | +0.26(+1.62%) |
Oct 02, 2012 | 16.46 | 16.55 | 16.28 | 16.31 | 1,212,611 | -0.08(-0.50%) |
Oct 01, 2012 | 16.45 | 16.45 | 16.17 | 16.39 | 1,478,409 | +0.03(+0.17%) |
Sep 28, 2012 | 16.28 | 16.45 | 16.25 | 16.37 | 1,530,950 | -0.05(-0.28%) |
Sep 27, 2012 | 16.47 | 16.69 | 16.39 | 16.41 | 1,303,293 | +0.05(+0.28%) |
Sep 26, 2012 | 16.69 | 16.84 | 16.36 | 16.37 | 1,288,629 | -0.29(-1.77%) |
Sep 25, 2012 | 17.03 | 17.07 | 16.66 | 16.66 | 1,145,160 | -0.27(-1.60%) |
Sep 24, 2012 | 16.89 | 17.03 | 16.74 | 16.93 | 884,855 | +0.02(+0.09%) |
Sep 21, 2012 | 17.17 | 17.18 | 16.88 | 16.92 | 1,952,608 | -0.10(-0.59%) |
Sep 20, 2012 | 17.06 | 17.09 | 16.86 | 17.02 | 834,948 | -0.19(-1.13%) |
Sep 19, 2012 | 17.21 | 17.38 | 17.17 | 17.21 | 508,186 | +0.02(+0.09%) |
Sep 18, 2012 | 17.37 | 17.41 | 17.19 | 17.20 | 832,887 | -0.17(-0.98%) |
Sep 17, 2012 | 17.74 | 17.74 | 17.36 | 17.37 | 677,148 | -0.40(-2.22%) |
Sep 14, 2012 | 17.32 | 17.82 | 17.32 | 17.76 | 1,716,963 | +0.31(+1.78%) |
Sep 13, 2012 | 17.22 | 17.53 | 17.01 | 17.45 | 971,728 | +0.30(+1.76%) |
Sep 12, 2012 | 17.17 | 17.32 | 17.07 | 17.15 | 543,922 | +0.02(+0.09%) |
Sep 11, 2012 | 17.22 | 17.22 | 17.06 | 17.14 | 896,313 | -0.06(-0.36%) |
Sep 10, 2012 | 17.36 | 17.44 | 17.19 | 17.20 | 553,501 | -0.15(-0.85%) |
Sep 07, 2012 | 17.18 | 17.45 | 17.18 | 17.34 | 805,147 | +0.18(+1.04%) |
Sep 06, 2012 | 16.93 | 17.28 | 16.93 | 17.17 | 1,528,544 | +0.34(+2.03%) |
Sep 05, 2012 | 17.17 | 17.20 | 16.80 | 16.83 | 1,502,687 | -0.38(-2.21%) |
Sep 04, 2012 | 16.99 | 17.24 | 16.76 | 17.20 | 1,580,060 | +0.20(+1.19%) |
Aug 31, 2012 | 17.15 | 17.17 | 16.93 | 17.00 | 1,146,868 | -0.02(-0.09%) |
Aug 30, 2012 | 17.08 | 17.10 | 17.00 | 17.02 | 1,515,387 | -0.09(-0.54%) |
Aug 29, 2012 | 17.04 | 17.16 | 16.86 | 17.11 | 1,371,679 | +0.30(+1.80%) |
Aug 27, 2012 | 16.91 | 16.97 | 16.76 | 16.81 | 1,067,034 | -0.05(-0.28%) |
Aug 24, 2012 | 16.76 | 16.87 | 16.75 | 16.86 | 1,202,419 | +0.05(+0.28%) |
Aug 23, 2012 | 16.99 | 17.05 | 16.70 | 16.81 | 1,268,825 | -0.21(-1.23%) |
Aug 22, 2012 | 17.08 | 17.24 | 16.98 | 17.02 | 1,062,378 | -0.13(-0.77%) |
Aug 21, 2012 | 17.03 | 17.36 | 17.00 | 17.15 | 1,524,937 | +0.12(+0.68%) |
Aug 20, 2012 | 16.72 | 17.06 | 16.68 | 17.03 | 2,079,492 | -0.05(-0.27%) |
Aug 17, 2012 | 16.97 | 17.11 | 16.90 | 17.08 | 1,185,245 | +0.12(+0.68%) |
Aug 16, 2012 | 16.94 | 17.07 | 16.87 | 16.96 | 1,103,475 | +0.02(+0.09%) |
Aug 15, 2012 | 16.88 | 17.03 | 16.85 | 16.95 | 759,501 | +0.08(+0.46%) |
Aug 14, 2012 | 16.96 | 17.05 | 16.83 | 16.87 | 991,282 | +0.05(+0.28%) |
Aug 13, 2012 | 16.77 | 16.88 | 16.58 | 16.83 | 1,226,178 | +0.09(+0.56%) |
Aug 10, 2012 | 16.82 | 16.85 | 16.64 | 16.73 | 1,106,344 | -0.12(-0.74%) |
Aug 09, 2012 | 16.93 | 16.96 | 16.76 | 16.86 | 625,514 | -0.07(-0.41%) |
Aug 08, 2012 | 16.76 | 16.97 | 16.69 | 16.93 | 1,001,158 | +0.12(+0.69%) |
Aug 07, 2012 | 16.62 | 16.97 | 16.59 | 16.81 | 2,126,499 | -0.08(-0.46%) |
Aug 06, 2012 | 17.10 | 17.27 | 16.87 | 16.89 | 929,454 | -0.22(-1.31%) |
Aug 03, 2012 | 16.89 | 17.15 | 16.82 | 17.11 | 1,010,201 | +0.49(+2.97%) |
Aug 02, 2012 | 16.55 | 16.67 | 16.41 | 16.62 | 1,251,052 | -0.07(-0.42%) |
Aug 01, 2012 | 16.89 | 16.95 | 16.64 | 16.69 | 1,039,603 | -0.13(-0.78%) |
Jul 31, 2012 | 16.84 | 16.96 | 16.79 | 16.82 | 988,526 | -0.07(-0.41%) |
Jul 30, 2012 | 17.06 | 17.09 | 16.86 | 16.89 | 1,050,099 | -0.22(-1.26%) |
Jul 27, 2012 | 17.06 | 17.27 | 16.75 | 17.10 | 1,092,550 | +0.14(+0.82%) |
Jul 26, 2012 | 17.18 | 17.20 | 16.84 | 16.96 | 1,587,644 | +0.01(+0.05%) |
Jul 25, 2012 | 16.91 | 17.01 | 16.78 | 16.96 | 1,200,311 | +0.15(+0.87%) |
Jul 24, 2012 | 16.90 | 17.05 | 16.64 | 16.81 | 2,037,885 | -0.08(-0.46%) |
Jul 23, 2012 | 16.84 | 16.96 | 16.63 | 16.89 | 1,717,191 | -0.22(-1.26%) |
Jul 20, 2012 | 16.96 | 17.14 | 16.82 | 17.10 | 1,399,598 | -0.05(-0.29%) |
Jul 19, 2012 | 17.49 | 18.28 | 16.89 | 17.15 | 3,676,751 | -1.16(-6.34%) |
Jul 18, 2012 | 18.39 | 18.59 | 18.24 | 18.31 | 1,773,531 | -0.17(-0.92%) |
Jul 17, 2012 | 18.47 | 18.54 | 18.24 | 18.48 | 870,253 | +0.16(+0.86%) |
Jul 16, 2012 | 18.34 | 18.54 | 18.17 | 18.33 | 881,306 | -0.07(-0.40%) |
Jul 13, 2012 | 18.00 | 18.41 | 18.00 | 18.40 | 1,282,517 | +0.41(+2.27%) |
Jul 12, 2012 | 17.96 | 18.10 | 17.80 | 17.99 | 811,856 | -0.11(-0.60%) |
Jul 11, 2012 | 18.00 | 18.12 | 17.86 | 18.10 | 949,496 | +0.17(+0.95%) |
Jul 10, 2012 | 18.32 | 18.45 | 17.87 | 17.93 | 1,316,580 | -0.26(-1.44%) |
Jul 09, 2012 | 18.24 | 18.34 | 18.06 | 18.19 | 827,087 | -0.12(-0.63%) |
Jul 06, 2012 | 18.18 | 18.41 | 18.14 | 18.31 | 1,202,478 | -0.08(-0.46%) |
Jul 05, 2012 | 18.19 | 18.48 | 18.18 | 18.39 | 1,929,814 | +0.10(+0.55%) |
Jul 03, 2012 | 18.10 | 18.29 | 18.07 | 18.29 | 467,425 | +0.14(+0.77%) |
Jul 02, 2012 | 18.09 | 18.25 | 17.97 | 18.15 | 1,051,496 | +0.05(+0.30%) |
Jun 29, 2012 | 18.06 | 18.12 | 17.86 | 18.10 | 2,182,637 | +0.37(+2.09%) |
Jun 28, 2012 | 17.20 | 17.74 | 17.13 | 17.73 | 2,004,445 | +0.35(+2.04%) |
Jun 27, 2012 | 17.16 | 17.41 | 17.00 | 17.37 | 826,966 | +0.28(+1.62%) |
Jun 26, 2012 | 16.89 | 17.19 | 16.79 | 17.09 | 624,230 | +0.21(+1.23%) |
Jun 25, 2012 | 16.95 | 16.96 | 16.72 | 16.89 | 836,067 | -0.36(-2.10%) |
Jun 22, 2012 | 17.24 | 17.27 | 17.06 | 17.25 | 2,501,602 | +0.15(+0.90%) |
Jun 21, 2012 | 17.51 | 17.64 | 17.08 | 17.09 | 1,113,250 | -0.42(-2.38%) |
Jun 20, 2012 | 17.41 | 17.61 | 17.30 | 17.51 | 1,028,022 | +0.08(+0.49%) |
Jun 19, 2012 | 17.26 | 17.54 | 17.24 | 17.43 | 1,270,562 | +0.24(+1.39%) |
Jun 18, 2012 | 16.82 | 17.21 | 16.75 | 17.19 | 1,740,961 | +0.24(+1.41%) |
Jun 15, 2012 | 16.62 | 17.02 | 16.51 | 16.95 | 2,554,589 | +0.38(+2.28%) |
Jun 14, 2012 | 16.37 | 16.59 | 16.32 | 16.57 | 1,119,235 | +0.20(+1.23%) |
Jun 13, 2012 | 16.33 | 16.67 | 16.22 | 16.37 | 1,638,561 | -0.05(-0.28%) |
Jun 12, 2012 | 16.17 | 16.42 | 16.03 | 16.42 | 1,766,415 | +0.30(+1.87%) |
Jun 11, 2012 | 16.74 | 16.79 | 16.11 | 16.12 | 1,354,081 | -0.43(-2.61%) |
Jun 08, 2012 | 16.25 | 16.55 | 16.05 | 16.55 | 2,088,452 | +0.29(+1.80%) |
Jun 07, 2012 | 16.59 | 16.73 | 16.23 | 16.25 | 2,112,477 | -0.12(-0.71%) |
Jun 06, 2012 | 16.26 | 16.41 | 16.13 | 16.37 | 1,567,721 | +0.29(+1.82%) |
Jun 05, 2012 | 16.04 | 16.30 | 15.98 | 16.08 | 1,318,799 | +0.02(+0.10%) |
Jun 04, 2012 | 16.37 | 16.41 | 15.99 | 16.06 | 2,228,357 | -0.25(-1.51%) |
Jun 01, 2012 | 16.88 | 16.89 | 16.29 | 16.31 | 1,812,552 | -0.96(-5.58%) |
May 31, 2012 | 17.06 | 17.37 | 16.88 | 17.27 | 1,370,227 | +0.25(+1.50%) |
May 30, 2012 | 17.13 | 17.21 | 16.94 | 17.02 | 784,785 | -0.32(-1.82%) |
May 29, 2012 | 17.35 | 17.38 | 17.04 | 17.33 | 1,239,542 | +0.18(+1.03%) |
May 25, 2012 | 17.47 | 17.48 | 17.12 | 17.16 | 1,169,440 | -0.34(-1.94%) |
May 24, 2012 | 17.20 | 17.50 | 17.07 | 17.50 | 1,814,489 | +0.32(+1.89%) |
May 23, 2012 | 16.78 | 17.26 | 16.72 | 17.17 | 1,881,893 | +0.19(+1.09%) |
May 22, 2012 | 16.75 | 17.13 | 16.72 | 16.99 | 1,749,221 | +0.24(+1.43%) |
May 21, 2012 | 16.46 | 16.76 | 16.38 | 16.75 | 1,763,323 | +0.34(+2.07%) |
May 18, 2012 | 16.67 | 16.76 | 16.37 | 16.41 | 1,391,887 | -0.21(-1.25%) |
May 17, 2012 | 17.06 | 17.06 | 16.61 | 16.62 | 1,490,316 | -0.41(-2.42%) |
May 16, 2012 | 17.26 | 17.48 | 17.03 | 17.03 | 888,373 | -0.18(-1.05%) |
May 15, 2012 | 17.59 | 17.67 | 17.13 | 17.21 | 2,038,906 | -0.42(-2.36%) |
May 14, 2012 | 17.55 | 17.97 | 17.40 | 17.63 | 3,132,490 | -0.16(-0.91%) |
May 11, 2012 | 17.47 | 17.85 | 17.43 | 17.79 | 1,585,844 | +0.06(+0.35%) |
May 10, 2012 | 17.43 | 17.84 | 17.32 | 17.73 | 2,837,661 | +0.67(+3.93%) |
May 09, 2012 | 16.99 | 17.10 | 16.75 | 17.06 | 1,319,276 | -0.20(-1.16%) |
May 08, 2012 | 17.16 | 17.36 | 16.99 | 17.26 | 1,098,977 | -0.02(-0.09%) |
May 07, 2012 | 16.99 | 17.40 | 16.97 | 17.27 | 1,292,850 | +0.20(+1.17%) |
May 04, 2012 | 17.36 | 17.37 | 16.98 | 17.07 | 1,215,443 | -0.38(-2.20%) |
May 03, 2012 | 17.66 | 17.84 | 17.43 | 17.46 | 1,110,618 | -0.26(-1.47%) |
May 02, 2012 | 17.45 | 17.81 | 17.39 | 17.72 | 1,318,984 | +0.07(+0.39%) |
May 01, 2012 | 17.47 | 17.79 | 17.42 | 17.65 | 994,149 | +0.16(+0.92%) |
Apr 30, 2012 | 17.68 | 17.69 | 17.36 | 17.49 | 1,012,951 | -0.24(-1.34%) |
Apr 27, 2012 | 17.54 | 17.78 | 17.33 | 17.73 | 1,415,972 | +0.22(+1.23%) |
Apr 26, 2012 | 17.32 | 17.56 | 17.31 | 17.51 | 1,182,812 | +0.13(+0.75%) |
Apr 25, 2012 | 17.09 | 17.40 | 16.95 | 17.38 | 1,580,405 | +0.47(+2.77%) |
Apr 24, 2012 | 16.69 | 16.97 | 16.64 | 16.91 | 1,360,033 | +0.27(+1.62%) |
Apr 23, 2012 | 16.65 | 16.75 | 16.55 | 16.64 | 1,652,771 | -0.20(-1.19%) |
Apr 20, 2012 | 17.00 | 17.16 | 16.84 | 16.84 | 949,148 | -0.08(-0.45%) |
Apr 19, 2012 | 17.04 | 17.20 | 16.77 | 16.92 | 1,084,952 | +0.00(+0.00%) |
Apr 18, 2012 | 17.33 | 17.33 | 16.67 | 16.92 | 2,156,396 | -0.35(-2.05%) |
Apr 17, 2012 | 17.08 | 17.37 | 16.92 | 17.27 | 1,388,723 | +0.35(+2.09%) |
Apr 16, 2012 | 16.90 | 17.07 | 16.74 | 16.92 | 1,218,242 | +0.12(+0.73%) |
Apr 13, 2012 | 17.36 | 17.43 | 16.80 | 16.80 | 976,046 | -0.66(-3.78%) |
Apr 12, 2012 | 17.13 | 17.48 | 17.13 | 17.46 | 607,581 | +0.31(+1.84%) |
Apr 11, 2012 | 16.94 | 17.23 | 16.94 | 17.14 | 835,826 | +0.37(+2.20%) |
Apr 10, 2012 | 17.36 | 17.37 | 16.74 | 16.77 | 1,588,800 | -0.55(-3.19%) |
Apr 09, 2012 | 17.39 | 17.46 | 17.21 | 17.33 | 1,135,852 | -0.29(-1.66%) |
Apr 05, 2012 | 17.59 | 17.86 | 17.59 | 17.62 | 800,902 | -0.10(-0.56%) |
Apr 04, 2012 | 17.76 | 17.86 | 17.53 | 17.72 | 1,268,442 | -0.17(-0.94%) |
Apr 03, 2012 | 17.71 | 17.90 | 17.65 | 17.89 | 1,456,203 | +0.18(+1.00%) |
Apr 02, 2012 | 17.73 | 17.86 | 17.52 | 17.71 | 1,327,947 | -0.02(-0.13%) |
Mar 30, 2012 | 18.04 | 18.08 | 17.73 | 17.73 | 1,073,111 | -0.17(-0.94%) |
Mar 29, 2012 | 18.09 | 18.12 | 17.69 | 17.90 | 1,074,973 | -0.31(-1.69%) |
Mar 28, 2012 | 17.95 | 18.24 | 17.83 | 18.21 | 1,192,977 | +0.26(+1.45%) |
Mar 27, 2012 | 18.22 | 18.22 | 17.92 | 17.95 | 1,031,388 | -0.24(-1.31%) |
Mar 26, 2012 | 18.21 | 18.25 | 17.95 | 18.19 | 1,170,532 | +0.20(+1.11%) |
Mar 23, 2012 | 18.06 | 18.06 | 17.67 | 17.99 | 1,436,350 | -0.02(-0.13%) |
Mar 22, 2012 | 18.17 | 18.27 | 17.89 | 18.01 | 1,056,849 | -0.34(-1.84%) |
Mar 21, 2012 | 18.47 | 18.52 | 18.29 | 18.35 | 656,162 | -0.06(-0.33%) |
Mar 20, 2012 | 18.26 | 18.55 | 18.20 | 18.41 | 817,088 | -0.01(-0.04%) |
Mar 19, 2012 | 18.29 | 18.58 | 18.08 | 18.42 | 1,755,993 | +0.17(+0.93%) |
Mar 16, 2012 | 18.62 | 18.73 | 18.23 | 18.25 | 2,868,968 | -0.35(-1.90%) |
Mar 15, 2012 | 18.23 | 18.72 | 18.12 | 18.60 | 1,822,004 | +0.42(+2.32%) |
Mar 14, 2012 | 18.08 | 18.32 | 17.93 | 18.18 | 1,165,543 | +0.05(+0.25%) |
Mar 13, 2012 | 17.40 | 18.13 | 17.38 | 18.13 | 1,835,877 | +0.84(+4.89%) |
Mar 12, 2012 | 17.33 | 17.38 | 17.16 | 17.29 | 966,820 | -0.02(-0.09%) |
Mar 09, 2012 | 16.97 | 17.33 | 16.95 | 17.30 | 1,028,155 | +0.37(+2.18%) |
Mar 08, 2012 | 16.68 | 17.23 | 16.50 | 16.93 | 1,467,402 | +0.41(+2.51%) |
Mar 07, 2012 | 16.47 | 16.61 | 16.36 | 16.52 | 1,648,947 | +0.13(+0.80%) |
Mar 06, 2012 | 16.80 | 16.81 | 16.26 | 16.39 | 1,981,176 | -0.58(-3.40%) |
Mar 05, 2012 | 17.20 | 17.20 | 16.86 | 16.97 | 1,808,409 | -0.31(-1.82%) |
Mar 02, 2012 | 17.40 | 17.48 | 17.24 | 17.28 | 1,479,231 | -0.17(-0.97%) |
Mar 01, 2012 | 17.06 | 17.71 | 17.06 | 17.45 | 2,026,143 | +0.46(+2.71%) |
Feb 29, 2012 | 17.03 | 17.22 | 16.79 | 16.99 | 1,298,775 | -0.02(-0.09%) |
Feb 28, 2012 | 17.09 | 17.20 | 16.97 | 17.00 | 744,967 | -0.08(-0.49%) |
Feb 27, 2012 | 16.78 | 17.18 | 16.73 | 17.09 | 978,505 | +0.14(+0.82%) |
Feb 24, 2012 | 16.97 | 17.07 | 16.80 | 16.95 | 961,108 | -0.02(-0.09%) |
Feb 23, 2012 | 16.80 | 17.01 | 16.67 | 16.97 | 1,407,068 | +0.20(+1.19%) |
Feb 22, 2012 | 17.12 | 17.12 | 16.72 | 16.77 | 1,194,305 | -0.38(-2.24%) |
Feb 21, 2012 | 17.47 | 17.47 | 17.07 | 17.15 | 1,309,299 | -0.27(-1.54%) |
Feb 17, 2012 | 17.50 | 17.50 | 17.33 | 17.42 | 825,395 | +0.01(+0.04%) |
Feb 16, 2012 | 17.01 | 17.49 | 16.97 | 17.41 | 1,693,581 | +0.41(+2.39%) |
Feb 15, 2012 | 17.03 | 17.18 | 16.96 | 17.00 | 1,072,527 | +0.02(+0.14%) |
Feb 14, 2012 | 17.07 | 17.10 | 16.83 | 16.98 | 893,688 | -0.16(-0.94%) |
Feb 13, 2012 | 17.07 | 17.24 | 17.02 | 17.14 | 753,823 | +0.21(+1.22%) |
Feb 10, 2012 | 16.97 | 17.07 | 16.87 | 16.93 | 784,045 | -0.27(-1.56%) |
Feb 09, 2012 | 17.18 | 17.26 | 16.99 | 17.20 | 1,133,238 | +0.06(+0.36%) |
Feb 08, 2012 | 17.07 | 17.21 | 16.95 | 17.14 | 1,366,184 | +0.08(+0.45%) |
Feb 07, 2012 | 16.94 | 17.16 | 16.90 | 17.07 | 1,003,177 | +0.08(+0.45%) |
Feb 06, 2012 | 17.16 | 17.19 | 16.95 | 16.99 | 1,169,385 | -0.23(-1.33%) |
Feb 03, 2012 | 17.23 | 17.33 | 17.11 | 17.22 | 1,632,634 | +0.19(+1.14%) |
Feb 02, 2012 | 17.15 | 17.15 | 16.82 | 17.02 | 1,378,422 | -0.07(-0.42%) |
Feb 01, 2012 | 16.92 | 17.24 | 16.84 | 17.10 | 2,257,472 | +0.31(+1.82%) |
Jan 31, 2012 | 16.84 | 17.07 | 16.66 | 16.79 | 2,028,213 | +0.07(+0.41%) |
Jan 30, 2012 | 16.75 | 16.84 | 16.51 | 16.72 | 1,648,729 | -0.09(-0.55%) |
Jan 27, 2012 | 16.59 | 16.89 | 16.56 | 16.81 | 1,963,893 | +0.16(+0.96%) |
Jan 26, 2012 | 17.14 | 17.16 | 16.44 | 16.65 | 2,489,152 | -0.44(-2.55%) |
Jan 25, 2012 | 17.02 | 17.27 | 16.96 | 17.09 | 2,388,924 | +0.03(+0.18%) |
Jan 24, 2012 | 16.72 | 17.12 | 16.69 | 17.06 | 1,883,269 | +0.16(+0.95%) |
Jan 23, 2012 | 16.34 | 17.01 | 16.28 | 16.90 | 2,683,915 | +0.06(+0.36%) |
Jan 20, 2012 | 16.82 | 17.35 | 16.66 | 16.84 | 3,367,157 | +0.48(+2.94%) |
Jan 19, 2012 | 16.76 | 16.81 | 16.22 | 16.35 | 1,746,198 | -0.28(-1.70%) |
Jan 18, 2012 | 16.35 | 16.64 | 16.19 | 16.64 | 987,278 | +0.28(+1.73%) |
Jan 17, 2012 | 16.44 | 16.63 | 16.31 | 16.35 | 1,162,300 | -0.01(-0.05%) |
Jan 13, 2012 | 16.11 | 16.44 | 16.06 | 16.36 | 1,148,439 | -0.02(-0.09%) |
Jan 12, 2012 | 16.35 | 16.42 | 16.09 | 16.38 | 1,184,636 | +0.06(+0.38%) |
Jan 11, 2012 | 16.23 | 16.38 | 16.16 | 16.32 | 1,393,669 | -0.02(-0.09%) |
Jan 10, 2012 | 16.71 | 16.77 | 16.25 | 16.33 | 1,351,602 | -0.10(-0.60%) |
Jan 09, 2012 | 15.90 | 16.49 | 15.78 | 16.43 | 1,943,634 | +0.59(+3.72%) |
Jan 06, 2012 | 15.82 | 15.91 | 15.52 | 15.84 | 1,568,906 | +0.02(+0.14%) |
Jan 05, 2012 | 15.34 | 15.85 | 15.18 | 15.82 | 2,440,609 | +0.30(+1.92%) |
Jan 04, 2012 | 15.12 | 15.53 | 14.97 | 15.52 | 1,219,627 | +0.42(+2.78%) |
Dec 30, 2011 | 15.27 | 15.29 | 15.08 | 15.10 | 795,186 | -0.17(-1.10%) |
Dec 29, 2011 | 14.94 | 15.28 | 14.94 | 15.27 | 713,912 | +0.34(+2.25%) |
Dec 28, 2011 | 15.17 | 15.18 | 14.86 | 14.93 | 754,599 | -0.24(-1.56%) |
Dec 27, 2011 | 15.04 | 15.25 | 14.96 | 15.17 | 566,135 | +0.03(+0.20%) |
Dec 23, 2011 | 15.21 | 15.25 | 15.01 | 15.14 | 572,331 | +0.28(+1.90%) |
Dec 21, 2011 | 14.67 | 14.88 | 14.45 | 14.86 | 1,197,897 | +0.16(+1.09%) |
Dec 20, 2011 | 14.32 | 14.72 | 14.30 | 14.70 | 1,776,140 | +0.70(+4.97%) |
Dec 19, 2011 | 14.37 | 14.47 | 13.92 | 14.00 | 1,050,146 | -0.34(-2.35%) |
Dec 16, 2011 | 14.25 | 14.67 | 14.21 | 14.34 | 2,771,634 | +0.17(+1.19%) |
Dec 15, 2011 | 14.24 | 14.30 | 14.07 | 14.17 | 842,836 | +0.15(+1.09%) |
Dec 14, 2011 | 14.00 | 14.34 | 13.96 | 14.01 | 1,441,635 | -0.08(-0.60%) |
Dec 13, 2011 | 14.43 | 14.59 | 13.97 | 14.10 | 1,452,379 | -0.20(-1.39%) |
Dec 12, 2011 | 14.45 | 14.45 | 14.15 | 14.30 | 2,003,941 | -0.36(-2.45%) |
Dec 09, 2011 | 14.60 | 14.83 | 14.54 | 14.66 | 1,879,294 | +0.18(+1.27%) |
Dec 08, 2011 | 14.79 | 14.82 | 14.45 | 14.47 | 1,230,759 | -0.48(-3.22%) |
Dec 07, 2011 | 14.76 | 15.03 | 14.53 | 14.95 | 1,278,076 | +0.05(+0.36%) |
Dec 06, 2011 | 15.11 | 15.12 | 14.87 | 14.90 | 1,483,722 | -0.28(-1.81%) |
Dec 05, 2011 | 14.99 | 15.27 | 14.84 | 15.18 | 1,885,817 | +0.45(+3.06%) |
Dec 02, 2011 | 14.86 | 15.12 | 14.66 | 14.73 | 1,167,837 | +0.08(+0.57%) |