Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 27.66 | 27.80 | 27.43 | 27.54 | 105,454 | -0.06(-0.22%) |
Dec 28, 2012 | 27.64 | 27.89 | 27.53 | 27.60 | 61,606 | -0.15(-0.54%) |
Dec 27, 2012 | 27.54 | 28.05 | 27.39 | 27.75 | 55,087 | +0.29(+1.06%) |
Dec 26, 2012 | 27.72 | 27.90 | 27.17 | 27.46 | 63,709 | -0.30(-1.08%) |
Dec 24, 2012 | 27.24 | 28.07 | 27.24 | 27.76 | 43,765 | +0.75(+2.76%) |
Dec 21, 2012 | 27.06 | 27.29 | 26.70 | 27.02 | 404,575 | -0.18(-0.64%) |
Dec 20, 2012 | 27.52 | 27.63 | 27.12 | 27.19 | 123,742 | -0.39(-1.41%) |
Dec 19, 2012 | 27.60 | 27.85 | 27.50 | 27.58 | 85,834 | +0.07(+0.25%) |
Dec 18, 2012 | 27.02 | 27.59 | 26.71 | 27.51 | 271,346 | +0.70(+2.61%) |
Dec 17, 2012 | 26.58 | 26.92 | 26.40 | 26.81 | 218,831 | +0.35(+1.32%) |
Dec 14, 2012 | 26.27 | 26.51 | 26.22 | 26.46 | 80,812 | +0.19(+0.72%) |
Dec 13, 2012 | 26.25 | 26.66 | 26.06 | 26.27 | 97,796 | -0.09(-0.34%) |
Dec 12, 2012 | 26.44 | 27.00 | 26.25 | 26.36 | 72,108 | -0.08(-0.30%) |
Dec 11, 2012 | 25.96 | 26.48 | 25.90 | 26.44 | 147,851 | +0.54(+2.08%) |
Dec 10, 2012 | 25.78 | 26.42 | 25.78 | 25.90 | 107,156 | -0.06(-0.23%) |
Dec 07, 2012 | 25.78 | 26.20 | 25.62 | 25.96 | 63,615 | +0.32(+1.25%) |
Dec 06, 2012 | 25.84 | 26.53 | 25.58 | 25.64 | 107,707 | -0.18(-0.70%) |
Dec 05, 2012 | 26.04 | 26.04 | 25.80 | 25.82 | 63,527 | -0.11(-0.42%) |
Dec 04, 2012 | 25.75 | 26.23 | 25.75 | 25.93 | 75,223 | +0.13(+0.50%) |
Nov 30, 2012 | 26.25 | 26.27 | 25.73 | 25.80 | 157,867 | -0.37(-1.41%) |
Nov 29, 2012 | 26.00 | 26.19 | 25.89 | 26.17 | 114,315 | +0.26(+1.00%) |
Nov 28, 2012 | 25.70 | 25.98 | 25.22 | 25.91 | 125,673 | +0.07(+0.27%) |
Nov 27, 2012 | 25.16 | 25.99 | 24.89 | 25.84 | 281,850 | +0.58(+2.30%) |
Nov 26, 2012 | 25.13 | 25.39 | 25.02 | 25.26 | 130,832 | +0.03(+0.12%) |
Nov 23, 2012 | 25.20 | 25.27 | 24.96 | 25.23 | 32,098 | +0.03(+0.12%) |
Nov 21, 2012 | 24.61 | 25.20 | 24.35 | 25.20 | 158,426 | +0.56(+2.27%) |
Nov 20, 2012 | 24.60 | 24.65 | 24.24 | 24.64 | 52,238 | +0.07(+0.28%) |
Nov 19, 2012 | 24.04 | 24.85 | 24.03 | 24.57 | 182,366 | +0.33(+1.36%) |
Nov 16, 2012 | 24.04 | 24.33 | 23.82 | 24.24 | 74,846 | +0.10(+0.41%) |
Nov 15, 2012 | 24.18 | 24.32 | 23.01 | 24.14 | 128,058 | +0.02(+0.08%) |
Nov 14, 2012 | 24.25 | 24.33 | 24.00 | 24.12 | 73,453 | -0.02(-0.08%) |
Nov 13, 2012 | 24.00 | 24.49 | 23.94 | 24.14 | 87,666 | -0.17(-0.70%) |
Nov 12, 2012 | 24.21 | 24.51 | 23.81 | 24.31 | 71,357 | +0.04(+0.16%) |
Nov 09, 2012 | 23.97 | 24.38 | 23.83 | 24.27 | 137,454 | +0.17(+0.71%) |
Nov 08, 2012 | 23.66 | 24.82 | 23.62 | 24.10 | 408,684 | +0.39(+1.65%) |
Nov 07, 2012 | 21.65 | 23.77 | 21.57 | 23.71 | 651,890 | +1.92(+8.81%) |
Nov 06, 2012 | 21.91 | 21.91 | 21.46 | 21.79 | 217,453 | +0.24(+1.11%) |
Nov 05, 2012 | 21.48 | 21.67 | 21.45 | 21.55 | 89,065 | +0.01(+0.04%) |
Nov 02, 2012 | 21.58 | 21.82 | 21.49 | 21.54 | 98,523 | -0.01(-0.04%) |
Nov 01, 2012 | 21.65 | 21.72 | 21.20 | 21.55 | 181,519 | -0.15(-0.69%) |
Oct 31, 2012 | 22.05 | 22.22 | 21.51 | 21.70 | 74,683 | -0.29(-1.32%) |
Oct 26, 2012 | 20.28 | 21.99 | 21.99 | 21.99 | 174,200 | +1.77(+8.75%) |
Oct 25, 2012 | 20.14 | 20.39 | 19.99 | 20.22 | 91,183 | +0.14(+0.70%) |
Oct 24, 2012 | 20.28 | 20.50 | 19.99 | 20.08 | 124,494 | -0.16(-0.79%) |
Oct 23, 2012 | 20.74 | 20.89 | 20.19 | 20.24 | 198,187 | -0.29(-1.41%) |
Oct 19, 2012 | 20.86 | 21.12 | 20.43 | 20.53 | 200,307 | -0.46(-2.19%) |
Oct 18, 2012 | 21.01 | 21.15 | 20.91 | 20.99 | 90,988 | +0.04(+0.19%) |
Oct 17, 2012 | 21.28 | 21.60 | 20.86 | 20.95 | 116,356 | -0.24(-1.13%) |
Oct 16, 2012 | 21.00 | 21.45 | 20.68 | 21.19 | 239,015 | +0.26(+1.24%) |
Oct 15, 2012 | 20.11 | 21.02 | 19.99 | 20.93 | 225,927 | +0.88(+4.39%) |
Oct 12, 2012 | 20.06 | 20.15 | 20.03 | 20.05 | 37,345 | -0.05(-0.25%) |
Oct 11, 2012 | 20.25 | 20.33 | 20.10 | 20.10 | 37,583 | -0.08(-0.40%) |
Oct 10, 2012 | 19.97 | 20.25 | 19.95 | 20.18 | 161,186 | +0.17(+0.85%) |
Oct 09, 2012 | 20.10 | 20.23 | 19.96 | 20.01 | 81,006 | -0.13(-0.64%) |
Oct 08, 2012 | 20.07 | 20.36 | 20.02 | 20.14 | 167,844 | +0.02(+0.10%) |
Oct 05, 2012 | 19.67 | 20.29 | 19.65 | 20.12 | 161,575 | +0.50(+2.55%) |
Oct 04, 2012 | 19.59 | 19.66 | 19.30 | 19.62 | 93,829 | +0.12(+0.62%) |
Oct 03, 2012 | 19.40 | 19.53 | 19.19 | 19.50 | 121,201 | +0.08(+0.41%) |
Oct 02, 2012 | 19.32 | 19.44 | 19.09 | 19.42 | 285,066 | +0.21(+1.09%) |
Oct 01, 2012 | 19.07 | 19.27 | 18.82 | 19.21 | 129,124 | +0.44(+2.34%) |
Sep 28, 2012 | 18.47 | 18.90 | 18.30 | 18.77 | 219,057 | +0.20(+1.08%) |
Sep 27, 2012 | 18.08 | 18.79 | 17.87 | 18.57 | 208,040 | +0.48(+2.65%) |
Sep 26, 2012 | 18.14 | 18.38 | 18.01 | 18.09 | 36,889 | -0.04(-0.22%) |
Sep 25, 2012 | 18.35 | 18.45 | 17.93 | 18.13 | 202,669 | -0.11(-0.60%) |
Sep 24, 2012 | 18.10 | 18.27 | 17.85 | 18.24 | 88,504 | +0.04(+0.22%) |
Sep 21, 2012 | 18.10 | 18.36 | 17.94 | 18.20 | 190,338 | +0.34(+1.90%) |
Sep 20, 2012 | 17.33 | 17.92 | 17.32 | 17.86 | 143,881 | +0.48(+2.76%) |
Sep 19, 2012 | 17.33 | 17.48 | 17.17 | 17.38 | 102,235 | +0.10(+0.58%) |
Sep 18, 2012 | 17.15 | 17.30 | 17.00 | 17.28 | 65,481 | +0.06(+0.35%) |
Sep 17, 2012 | 17.24 | 17.35 | 16.97 | 17.22 | 45,977 | -0.01(-0.06%) |
Sep 14, 2012 | 17.17 | 17.60 | 17.02 | 17.23 | 164,676 | +0.10(+0.58%) |
Sep 13, 2012 | 16.71 | 17.31 | 16.70 | 17.13 | 108,346 | +0.44(+2.64%) |
Sep 12, 2012 | 16.65 | 17.11 | 16.56 | 16.69 | 67,924 | +0.03(+0.18%) |
Sep 11, 2012 | 16.44 | 18.04 | 16.44 | 16.66 | 199,266 | +0.32(+1.96%) |
Sep 10, 2012 | 16.36 | 16.47 | 16.29 | 16.34 | 43,881 | -0.01(-0.06%) |
Sep 07, 2012 | 16.25 | 16.57 | 16.18 | 16.35 | 137,352 | +0.23(+1.43%) |
Sep 06, 2012 | 16.56 | 16.57 | 16.00 | 16.12 | 214,015 | -0.44(-2.66%) |
Sep 05, 2012 | 16.50 | 16.80 | 16.43 | 16.56 | 77,309 | +0.01(+0.06%) |
Sep 04, 2012 | 16.51 | 16.84 | 16.12 | 16.55 | 124,948 | +0.01(+0.06%) |
Aug 31, 2012 | 16.62 | 16.62 | 16.19 | 16.54 | 117,139 | +0.04(+0.24%) |
Aug 30, 2012 | 16.68 | 16.68 | 16.44 | 16.50 | 34,915 | -0.28(-1.67%) |
Aug 29, 2012 | 16.56 | 16.85 | 16.47 | 16.78 | 95,523 | -0.22(-1.29%) |
Aug 27, 2012 | 16.97 | 17.06 | 16.43 | 17.00 | 30,737 | +0.06(+0.35%) |
Aug 24, 2012 | 17.00 | 17.15 | 16.66 | 16.94 | 27,325 | -0.06(-0.35%) |
Aug 23, 2012 | 17.12 | 17.19 | 16.96 | 17.00 | 63,392 | -0.15(-0.87%) |
Aug 22, 2012 | 17.39 | 17.42 | 17.13 | 17.15 | 40,677 | -0.30(-1.72%) |
Aug 21, 2012 | 17.57 | 17.80 | 17.34 | 17.45 | 68,032 | -0.03(-0.17%) |
Aug 20, 2012 | 17.25 | 17.61 | 17.02 | 17.48 | 55,164 | +0.26(+1.51%) |
Aug 17, 2012 | 17.35 | 17.46 | 17.10 | 17.22 | 148,581 | -0.15(-0.86%) |
Aug 16, 2012 | 17.48 | 17.52 | 17.27 | 17.37 | 68,398 | -0.21(-1.19%) |
Aug 15, 2012 | 17.52 | 17.76 | 17.52 | 17.58 | 31,313 | -0.02(-0.11%) |
Aug 14, 2012 | 17.74 | 18.06 | 17.49 | 17.60 | 65,653 | -0.16(-0.90%) |
Aug 13, 2012 | 17.59 | 17.78 | 17.39 | 17.76 | 30,801 | +0.22(+1.25%) |
Aug 10, 2012 | 17.62 | 17.62 | 17.46 | 17.54 | 52,769 | -0.09(-0.51%) |
Aug 09, 2012 | 17.72 | 17.86 | 17.52 | 17.63 | 37,126 | -0.11(-0.62%) |
Aug 08, 2012 | 17.56 | 17.79 | 17.20 | 17.74 | 58,074 | +0.16(+0.91%) |
Aug 07, 2012 | 17.65 | 17.86 | 17.53 | 17.58 | 84,061 | -0.31(-1.73%) |
Aug 06, 2012 | 18.20 | 18.32 | 17.84 | 17.89 | 78,328 | -0.24(-1.32%) |
Aug 03, 2012 | 18.03 | 18.26 | 17.87 | 18.13 | 55,064 | +0.41(+2.31%) |
Aug 02, 2012 | 17.71 | 17.89 | 17.45 | 17.72 | 66,298 | -0.11(-0.62%) |
Aug 01, 2012 | 18.40 | 18.50 | 17.83 | 17.83 | 173,909 | -0.54(-2.94%) |
Jul 31, 2012 | 18.21 | 18.51 | 18.18 | 18.37 | 146,215 | -0.03(-0.16%) |
Jul 30, 2012 | 18.43 | 18.50 | 18.10 | 18.40 | 86,050 | -0.10(-0.54%) |
Jul 27, 2012 | 17.48 | 18.50 | 17.08 | 18.50 | 194,294 | +1.36(+7.93%) |
Jul 26, 2012 | 17.09 | 17.29 | 16.63 | 17.14 | 132,513 | +0.27(+1.60%) |
Jul 25, 2012 | 16.68 | 17.13 | 16.53 | 16.87 | 48,432 | +0.30(+1.81%) |
Jul 24, 2012 | 17.21 | 17.21 | 16.49 | 16.57 | 52,036 | -0.55(-3.21%) |
Jul 23, 2012 | 17.01 | 17.26 | 16.78 | 17.12 | 62,381 | -0.14(-0.81%) |
Jul 20, 2012 | 17.16 | 17.42 | 17.11 | 17.26 | 62,033 | -0.01(-0.06%) |
Jul 19, 2012 | 17.63 | 17.78 | 17.19 | 17.27 | 50,304 | -0.33(-1.88%) |
Jul 18, 2012 | 17.62 | 17.90 | 17.55 | 17.60 | 50,917 | -0.10(-0.56%) |
Jul 17, 2012 | 17.78 | 17.84 | 17.53 | 17.70 | 31,509 | +0.03(+0.17%) |
Jul 16, 2012 | 17.56 | 17.90 | 17.47 | 17.67 | 64,623 | +0.02(+0.11%) |
Jul 13, 2012 | 17.33 | 18.06 | 17.33 | 17.65 | 114,462 | +0.43(+2.50%) |
Jul 12, 2012 | 17.96 | 18.15 | 17.12 | 17.22 | 209,135 | -0.88(-4.86%) |
Jul 11, 2012 | 17.92 | 18.19 | 17.81 | 18.10 | 77,365 | +0.20(+1.12%) |
Jul 10, 2012 | 18.00 | 18.11 | 17.83 | 17.90 | 150,758 | -0.05(-0.28%) |
Jul 09, 2012 | 17.79 | 18.00 | 17.68 | 17.95 | 128,952 | +0.22(+1.24%) |
Jul 06, 2012 | 17.43 | 17.81 | 17.43 | 17.73 | 109,497 | +0.14(+0.80%) |
Jul 05, 2012 | 17.48 | 17.61 | 17.48 | 17.59 | 168,618 | +0.04(+0.23%) |
Jul 03, 2012 | 17.12 | 17.55 | 16.95 | 17.55 | 108,275 | +0.50(+2.93%) |
Jul 02, 2012 | 16.19 | 17.06 | 16.12 | 17.05 | 313,224 | +0.94(+5.83%) |
Jun 29, 2012 | 15.88 | 16.40 | 15.88 | 16.11 | 468,412 | +0.72(+4.68%) |
Jun 28, 2012 | 15.08 | 16.02 | 14.91 | 15.39 | 547,063 | +0.25(+1.62%) |
Jun 27, 2012 | 15.11 | 15.30 | 15.06 | 15.14 | 35,879 | +0.03(+0.17%) |
Jun 26, 2012 | 15.12 | 15.23 | 15.03 | 15.12 | 52,785 | -0.03(-0.20%) |
Jun 25, 2012 | 15.07 | 15.25 | 14.78 | 15.15 | 87,192 | -0.07(-0.46%) |
Jun 22, 2012 | 15.20 | 15.41 | 15.05 | 15.22 | 851,204 | +0.02(+0.13%) |
Jun 21, 2012 | 15.60 | 15.67 | 15.14 | 15.20 | 99,158 | -0.41(-2.63%) |
Jun 20, 2012 | 15.71 | 15.85 | 15.55 | 15.61 | 54,684 | -0.14(-0.89%) |
Jun 19, 2012 | 15.65 | 15.87 | 15.56 | 15.75 | 60,722 | +0.10(+0.64%) |
Jun 18, 2012 | 15.50 | 15.78 | 15.50 | 15.65 | 85,572 | +0.04(+0.26%) |
Jun 15, 2012 | 15.71 | 15.80 | 15.61 | 15.61 | 174,119 | -0.25(-1.58%) |
Jun 14, 2012 | 15.66 | 16.02 | 15.55 | 15.86 | 138,607 | +0.26(+1.67%) |
Jun 13, 2012 | 15.67 | 15.85 | 15.53 | 15.60 | 74,513 | -0.12(-0.76%) |
Jun 12, 2012 | 15.85 | 16.03 | 15.63 | 15.72 | 81,944 | -0.12(-0.76%) |
Jun 11, 2012 | 16.11 | 16.11 | 15.77 | 15.84 | 74,584 | -0.19(-1.19%) |
Jun 08, 2012 | 15.99 | 16.16 | 15.93 | 16.03 | 27,218 | +0.00(+0.00%) |
Jun 07, 2012 | 16.08 | 16.21 | 15.93 | 16.03 | 66,657 | -0.01(-0.06%) |
Jun 06, 2012 | 15.99 | 16.08 | 15.83 | 16.04 | 69,163 | +0.17(+1.07%) |
Jun 05, 2012 | 15.82 | 15.93 | 15.79 | 15.87 | 57,109 | -0.07(-0.44%) |
Jun 04, 2012 | 15.78 | 16.00 | 15.77 | 15.94 | 111,406 | +0.17(+1.08%) |
Jun 01, 2012 | 15.81 | 16.11 | 15.63 | 15.77 | 118,782 | -0.26(-1.62%) |
May 31, 2012 | 16.20 | 16.37 | 15.94 | 16.03 | 105,063 | -0.17(-1.05%) |
May 30, 2012 | 16.25 | 16.43 | 16.07 | 16.20 | 87,854 | -0.20(-1.22%) |
May 29, 2012 | 16.61 | 16.72 | 16.30 | 16.40 | 52,476 | -0.17(-1.03%) |
May 25, 2012 | 16.71 | 16.84 | 16.45 | 16.57 | 56,112 | -0.17(-1.02%) |
May 24, 2012 | 16.63 | 16.78 | 16.18 | 16.74 | 100,204 | +0.06(+0.36%) |
May 23, 2012 | 16.92 | 17.14 | 16.56 | 16.68 | 99,944 | -0.47(-2.74%) |
May 22, 2012 | 17.23 | 17.46 | 16.98 | 17.15 | 55,307 | +0.01(+0.06%) |
May 21, 2012 | 17.43 | 17.92 | 17.09 | 17.14 | 114,643 | -0.31(-1.78%) |
May 18, 2012 | 17.41 | 17.63 | 17.28 | 17.45 | 68,402 | +0.00(+0.00%) |
May 17, 2012 | 17.57 | 17.69 | 17.39 | 17.45 | 132,554 | -0.06(-0.34%) |
May 16, 2012 | 17.59 | 17.72 | 17.42 | 17.51 | 242,562 | -0.08(-0.45%) |
May 15, 2012 | 17.30 | 17.60 | 17.30 | 17.59 | 58,093 | +0.31(+1.79%) |
May 14, 2012 | 17.35 | 17.45 | 17.16 | 17.28 | 84,192 | -0.27(-1.54%) |
May 11, 2012 | 17.42 | 17.68 | 17.42 | 17.55 | 64,618 | +0.00(+0.00%) |
May 10, 2012 | 17.58 | 17.61 | 17.36 | 17.55 | 39,296 | +0.06(+0.34%) |
May 09, 2012 | 17.41 | 17.62 | 17.26 | 17.49 | 74,921 | -0.02(-0.11%) |
May 08, 2012 | 17.27 | 17.55 | 17.19 | 17.51 | 109,240 | +0.19(+1.10%) |
May 07, 2012 | 17.04 | 17.46 | 17.04 | 17.32 | 73,794 | +0.32(+1.88%) |
May 04, 2012 | 17.07 | 17.07 | 16.80 | 17.00 | 64,705 | -0.17(-0.99%) |
May 03, 2012 | 17.35 | 17.51 | 16.90 | 17.17 | 57,587 | -0.15(-0.87%) |
May 02, 2012 | 16.99 | 17.34 | 16.84 | 17.32 | 61,463 | +0.18(+1.05%) |
May 01, 2012 | 17.64 | 17.87 | 17.11 | 17.14 | 123,510 | -0.58(-3.27%) |
Apr 30, 2012 | 17.56 | 17.87 | 17.47 | 17.72 | 105,839 | +0.12(+0.68%) |
Apr 27, 2012 | 17.75 | 17.75 | 17.38 | 17.60 | 326,019 | +0.11(+0.63%) |
Apr 26, 2012 | 17.48 | 17.71 | 14.34 | 17.49 | 105,921 | +0.00(+0.00%) |
Apr 25, 2012 | 17.11 | 17.60 | 17.11 | 17.49 | 108,871 | +0.48(+2.82%) |
Apr 24, 2012 | 16.48 | 17.03 | 16.45 | 17.01 | 82,218 | +0.51(+3.09%) |
Apr 23, 2012 | 16.57 | 16.57 | 16.24 | 16.50 | 72,300 | -0.33(-1.96%) |
Apr 20, 2012 | 16.87 | 16.98 | 16.65 | 16.83 | 72,819 | +0.21(+1.26%) |
Apr 19, 2012 | 16.49 | 16.72 | 16.33 | 16.62 | 48,686 | +0.11(+0.67%) |
Apr 18, 2012 | 16.72 | 16.72 | 16.37 | 16.51 | 40,584 | -0.22(-1.32%) |
Apr 17, 2012 | 16.48 | 16.89 | 16.36 | 16.73 | 125,718 | +0.29(+1.76%) |
Apr 16, 2012 | 16.04 | 16.49 | 15.89 | 16.44 | 37,370 | +0.44(+2.75%) |
Apr 13, 2012 | 16.19 | 16.19 | 15.92 | 16.00 | 49,937 | -0.26(-1.60%) |
Apr 12, 2012 | 16.30 | 16.46 | 16.21 | 16.26 | 70,502 | -0.09(-0.55%) |
Apr 11, 2012 | 16.24 | 16.35 | 16.05 | 16.35 | 58,414 | +0.26(+1.62%) |
Apr 10, 2012 | 16.27 | 16.36 | 15.80 | 16.09 | 86,063 | -0.17(-1.05%) |
Apr 09, 2012 | 16.09 | 16.41 | 15.98 | 16.26 | 145,555 | -0.09(-0.55%) |
Apr 05, 2012 | 16.11 | 16.40 | 16.11 | 16.35 | 24,261 | +0.15(+0.93%) |
Apr 04, 2012 | 16.19 | 16.27 | 15.98 | 16.20 | 65,535 | -0.12(-0.74%) |
Apr 03, 2012 | 16.30 | 16.48 | 16.15 | 16.32 | 192,799 | -0.02(-0.12%) |
Apr 02, 2012 | 15.62 | 16.38 | 15.62 | 16.34 | 150,486 | +0.03(+0.18%) |
Mar 30, 2012 | 16.40 | 16.42 | 16.13 | 16.31 | 103,775 | +0.03(+0.18%) |
Mar 29, 2012 | 16.01 | 16.37 | 15.99 | 16.28 | 34,918 | +0.13(+0.80%) |
Mar 28, 2012 | 16.24 | 16.28 | 15.89 | 16.15 | 44,067 | -0.10(-0.62%) |
Mar 27, 2012 | 16.17 | 16.43 | 16.14 | 16.25 | 32,921 | +0.06(+0.37%) |
Mar 26, 2012 | 16.15 | 16.34 | 16.07 | 16.19 | 74,525 | +0.19(+1.19%) |
Mar 23, 2012 | 16.01 | 16.03 | 15.71 | 16.00 | 80,634 | +0.00(+0.00%) |
Mar 22, 2012 | 15.80 | 16.06 | 15.71 | 16.00 | 67,972 | +0.10(+0.63%) |
Mar 21, 2012 | 16.07 | 16.18 | 15.74 | 15.90 | 74,265 | -0.10(-0.62%) |
Mar 20, 2012 | 15.91 | 16.18 | 15.89 | 16.00 | 137,150 | -0.04(-0.25%) |
Mar 19, 2012 | 15.85 | 16.26 | 15.80 | 16.04 | 61,683 | +0.21(+1.33%) |
Mar 16, 2012 | 16.23 | 16.23 | 15.76 | 15.83 | 224,974 | -0.34(-2.10%) |
Mar 15, 2012 | 16.29 | 16.31 | 16.06 | 16.17 | 55,661 | -0.06(-0.37%) |
Mar 14, 2012 | 16.11 | 16.27 | 16.00 | 16.23 | 96,522 | -0.04(-0.25%) |
Mar 13, 2012 | 15.99 | 16.30 | 15.87 | 16.27 | 98,916 | +0.20(+1.24%) |
Mar 12, 2012 | 16.00 | 16.15 | 15.87 | 16.07 | 38,292 | +0.03(+0.19%) |
Mar 09, 2012 | 15.87 | 16.40 | 15.87 | 16.04 | 63,012 | +0.15(+0.94%) |
Mar 08, 2012 | 15.98 | 16.00 | 15.75 | 15.89 | 41,749 | +0.03(+0.19%) |
Mar 07, 2012 | 15.57 | 15.88 | 15.50 | 15.86 | 324,961 | +0.38(+2.45%) |
Mar 06, 2012 | 15.40 | 15.64 | 15.37 | 15.48 | 124,231 | -0.09(-0.58%) |
Mar 05, 2012 | 15.38 | 15.64 | 15.27 | 15.57 | 158,915 | +0.07(+0.45%) |
Mar 02, 2012 | 15.29 | 15.64 | 15.25 | 15.50 | 151,690 | +0.15(+0.98%) |
Mar 01, 2012 | 15.03 | 15.46 | 15.03 | 15.35 | 140,934 | +0.32(+2.13%) |
Feb 29, 2012 | 15.41 | 15.42 | 14.86 | 15.03 | 276,376 | -0.40(-2.59%) |
Feb 28, 2012 | 15.80 | 15.89 | 15.38 | 15.43 | 94,615 | -0.38(-2.40%) |
Feb 27, 2012 | 15.81 | 15.89 | 15.57 | 15.81 | 214,671 | -0.10(-0.63%) |
Feb 24, 2012 | 16.31 | 16.31 | 15.78 | 15.91 | 128,151 | -0.45(-2.75%) |
Feb 23, 2012 | 15.84 | 16.38 | 15.54 | 16.36 | 222,259 | +0.52(+3.28%) |
Feb 22, 2012 | 16.62 | 16.62 | 15.84 | 15.84 | 56,581 | -0.86(-5.15%) |
Feb 21, 2012 | 16.94 | 17.00 | 16.67 | 16.70 | 70,276 | -0.15(-0.89%) |
Feb 17, 2012 | 16.50 | 17.24 | 16.49 | 16.85 | 237,925 | +0.77(+4.79%) |
Feb 16, 2012 | 15.61 | 16.09 | 15.54 | 16.08 | 97,502 | +0.43(+2.75%) |
Feb 15, 2012 | 15.85 | 16.19 | 15.52 | 15.65 | 97,654 | -0.17(-1.07%) |
Feb 14, 2012 | 15.72 | 15.93 | 15.41 | 15.82 | 95,992 | -0.03(-0.19%) |
Feb 13, 2012 | 15.55 | 15.94 | 15.40 | 15.85 | 95,060 | +0.46(+2.99%) |
Feb 10, 2012 | 15.60 | 15.85 | 15.39 | 15.39 | 76,666 | -0.32(-2.04%) |
Feb 09, 2012 | 15.88 | 16.12 | 15.58 | 15.71 | 63,301 | -0.12(-0.76%) |
Feb 08, 2012 | 15.87 | 16.15 | 15.54 | 15.83 | 120,900 | -0.05(-0.31%) |
Feb 07, 2012 | 16.18 | 16.31 | 15.85 | 15.88 | 68,528 | -0.35(-2.16%) |
Feb 06, 2012 | 16.35 | 16.45 | 16.13 | 16.23 | 82,329 | -0.17(-1.04%) |
Feb 03, 2012 | 16.50 | 16.50 | 16.08 | 16.40 | 96,872 | -0.05(-0.30%) |
Feb 02, 2012 | 16.19 | 16.49 | 15.97 | 16.45 | 108,671 | +0.25(+1.54%) |
Feb 01, 2012 | 16.25 | 16.25 | 15.67 | 16.20 | 141,941 | +0.01(+0.06%) |
Jan 31, 2012 | 15.99 | 16.36 | 15.82 | 16.19 | 229,483 | +0.28(+1.76%) |
Jan 30, 2012 | 15.84 | 16.00 | 15.71 | 15.91 | 82,552 | -0.05(-0.31%) |
Jan 27, 2012 | 15.66 | 15.98 | 15.57 | 15.96 | 83,179 | +0.21(+1.33%) |
Jan 26, 2012 | 15.63 | 15.76 | 15.58 | 15.75 | 77,346 | +0.18(+1.16%) |
Jan 25, 2012 | 15.44 | 15.67 | 15.37 | 15.57 | 54,484 | +0.10(+0.65%) |
Jan 24, 2012 | 15.37 | 15.57 | 15.37 | 15.47 | 81,262 | +0.01(+0.06%) |
Jan 23, 2012 | 15.30 | 15.55 | 15.25 | 15.46 | 41,578 | +0.18(+1.18%) |
Jan 20, 2012 | 15.30 | 15.44 | 15.25 | 15.28 | 72,888 | -0.06(-0.39%) |
Jan 19, 2012 | 15.45 | 15.55 | 15.29 | 15.34 | 84,093 | +0.00(+0.00%) |
Jan 18, 2012 | 15.03 | 15.39 | 14.89 | 15.34 | 85,259 | +0.31(+2.06%) |
Jan 17, 2012 | 14.76 | 15.25 | 14.76 | 15.03 | 124,153 | +0.37(+2.52%) |
Jan 13, 2012 | 14.97 | 15.25 | 14.61 | 14.66 | 110,036 | -0.49(-3.23%) |
Jan 12, 2012 | 15.12 | 15.18 | 15.06 | 15.15 | 64,026 | +0.06(+0.40%) |
Jan 11, 2012 | 15.04 | 15.20 | 14.55 | 15.09 | 86,542 | -0.05(-0.33%) |
Jan 10, 2012 | 14.84 | 15.32 | 14.84 | 15.14 | 121,321 | +0.37(+2.51%) |
Jan 09, 2012 | 14.77 | 15.02 | 14.65 | 14.77 | 145,246 | +0.01(+0.07%) |
Jan 06, 2012 | 14.60 | 14.95 | 14.50 | 14.76 | 254,710 | +0.12(+0.82%) |
Jan 05, 2012 | 14.00 | 14.65 | 13.96 | 14.64 | 163,164 | +0.57(+4.05%) |