Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.01 | 19.10 | 18.96 | 19.08 | 49,892 | +0.04(+0.21%) |
Jan 30, 2013 | 19.26 | 19.26 | 19.02 | 19.04 | 62,189 | -0.12(-0.64%) |
Jan 29, 2013 | 19.16 | 19.19 | 19.09 | 19.16 | 94,506 | -0.01(-0.05%) |
Jan 28, 2013 | 19.27 | 19.28 | 19.12 | 19.17 | 490,854 | -0.04(-0.19%) |
Jan 25, 2013 | 19.13 | 19.23 | 19.07 | 19.21 | 76,470 | +0.13(+0.67%) |
Jan 24, 2013 | 18.90 | 19.14 | 18.90 | 19.08 | 87,854 | +0.15(+0.77%) |
Jan 23, 2013 | 18.90 | 18.96 | 18.87 | 18.93 | 31,409 | +0.00(+0.00%) |
Jan 22, 2013 | 18.83 | 18.94 | 18.78 | 18.93 | 154,430 | +0.13(+0.71%) |
Jan 18, 2013 | 18.72 | 18.82 | 18.64 | 18.80 | 57,949 | +0.07(+0.36%) |
Jan 17, 2013 | 18.57 | 18.76 | 18.57 | 18.73 | 62,681 | +0.19(+1.03%) |
Jan 16, 2013 | 18.41 | 18.55 | 18.41 | 18.54 | 137,271 | -0.03(-0.15%) |
Jan 15, 2013 | 18.39 | 18.58 | 18.39 | 18.57 | 48,985 | +0.10(+0.54%) |
Jan 14, 2013 | 18.45 | 18.47 | 18.38 | 18.47 | 30,169 | +0.03(+0.15%) |
Jan 11, 2013 | 18.44 | 18.45 | 18.36 | 18.44 | 61,383 | -0.01(-0.05%) |
Jan 10, 2013 | 18.51 | 18.51 | 18.34 | 18.45 | 173,082 | +0.05(+0.25%) |
Jan 09, 2013 | 18.35 | 18.44 | 18.34 | 18.41 | 99,109 | +0.12(+0.65%) |
Jan 08, 2013 | 18.37 | 18.43 | 18.24 | 18.29 | 87,385 | -0.14(-0.74%) |
Jan 07, 2013 | 18.41 | 18.44 | 18.36 | 18.42 | 110,689 | -0.05(-0.30%) |
Jan 04, 2013 | 18.36 | 18.50 | 18.36 | 18.48 | 63,896 | +0.12(+0.65%) |
Jan 03, 2013 | 18.25 | 18.49 | 18.25 | 18.36 | 67,917 | +0.07(+0.40%) |
Jan 02, 2013 | 18.22 | 18.29 | 17.74 | 18.29 | 168,943 | +0.55(+3.09%) |
Dec 31, 2012 | 17.43 | 17.78 | 17.38 | 17.74 | 259,194 | +0.29(+1.67%) |
Dec 28, 2012 | 17.51 | 17.56 | 17.45 | 17.45 | 39,987 | -0.16(-0.93%) |
Dec 27, 2012 | 17.63 | 17.63 | 17.42 | 17.61 | 71,344 | +0.00(+0.00%) |
Dec 26, 2012 | 17.75 | 17.78 | 17.61 | 17.61 | 534,394 | -0.09(-0.52%) |
Dec 24, 2012 | 17.72 | 17.75 | 17.68 | 17.70 | 166,428 | -0.07(-0.41%) |
Dec 21, 2012 | 17.72 | 17.79 | 17.59 | 17.78 | 44,789 | -0.20(-1.12%) |
Dec 20, 2012 | 17.97 | 17.99 | 17.85 | 17.98 | 53,197 | +0.09(+0.50%) |
Dec 19, 2012 | 17.88 | 17.97 | 17.86 | 17.89 | 106,612 | +0.04(+0.20%) |
Dec 18, 2012 | 17.54 | 17.88 | 17.54 | 17.85 | 470,239 | +0.31(+1.80%) |
Dec 17, 2012 | 17.51 | 17.57 | 17.46 | 17.54 | 1,050,134 | +0.06(+0.36%) |
Dec 14, 2012 | 17.44 | 17.55 | 17.44 | 17.47 | 71,844 | -0.01(-0.05%) |
Dec 13, 2012 | 17.63 | 17.63 | 17.43 | 17.48 | 63,373 | -0.10(-0.56%) |
Dec 12, 2012 | 17.63 | 17.71 | 17.57 | 17.58 | 63,042 | -0.03(-0.15%) |
Dec 11, 2012 | 17.64 | 17.68 | 17.55 | 17.61 | 301,583 | +0.04(+0.20%) |
Dec 10, 2012 | 17.36 | 17.59 | 17.36 | 17.57 | 5,081,093 | +0.20(+1.14%) |
Dec 07, 2012 | 17.37 | 17.41 | 17.32 | 17.37 | 22,887 | +0.06(+0.36%) |
Dec 06, 2012 | 17.28 | 17.33 | 17.20 | 17.31 | 45,700 | +0.02(+0.10%) |
Dec 05, 2012 | 17.23 | 17.36 | 17.12 | 17.29 | 38,705 | +0.06(+0.37%) |
Dec 04, 2012 | 17.14 | 17.26 | 17.12 | 17.23 | 39,044 | -0.02(-0.10%) |
Nov 30, 2012 | 17.28 | 17.30 | 17.20 | 17.25 | 37,989 | -0.03(-0.16%) |
Nov 29, 2012 | 17.24 | 17.30 | 17.19 | 17.28 | 48,482 | +0.12(+0.68%) |
Nov 28, 2012 | 16.95 | 17.16 | 16.91 | 17.16 | 39,761 | +0.12(+0.69%) |
Nov 27, 2012 | 17.15 | 17.15 | 17.01 | 17.04 | 103,494 | -0.05(-0.32%) |
Nov 26, 2012 | 17.03 | 17.10 | 17.02 | 17.10 | 37,465 | +0.04(+0.26%) |
Nov 23, 2012 | 16.92 | 17.06 | 16.92 | 17.05 | 13,432 | +0.21(+1.23%) |
Nov 21, 2012 | 16.79 | 16.87 | 16.76 | 16.84 | 22,879 | +0.07(+0.43%) |
Nov 20, 2012 | 16.67 | 16.78 | 16.62 | 16.77 | 695,588 | +0.09(+0.54%) |
Nov 19, 2012 | 16.42 | 16.68 | 16.42 | 16.68 | 4,772,893 | +0.31(+1.87%) |
Nov 16, 2012 | 16.32 | 16.39 | 16.23 | 16.38 | 40,569 | +0.09(+0.55%) |
Nov 15, 2012 | 16.31 | 16.45 | 16.22 | 16.29 | 386,230 | -0.07(-0.41%) |
Nov 14, 2012 | 16.69 | 16.73 | 16.35 | 16.35 | 38,453 | -0.30(-1.81%) |
Nov 13, 2012 | 16.56 | 16.76 | 16.56 | 16.65 | 45,245 | -0.04(-0.22%) |
Nov 12, 2012 | 16.71 | 16.74 | 16.65 | 16.69 | 82,111 | +0.01(+0.07%) |
Nov 09, 2012 | 16.61 | 16.80 | 16.60 | 16.68 | 73,793 | +0.04(+0.25%) |
Nov 08, 2012 | 16.85 | 16.86 | 16.62 | 16.64 | 139,298 | -0.20(-1.18%) |
Nov 07, 2012 | 17.10 | 17.10 | 16.74 | 16.83 | 170,792 | -0.49(-2.80%) |
Nov 06, 2012 | 17.21 | 17.37 | 17.19 | 17.32 | 313,836 | +0.23(+1.37%) |
Nov 05, 2012 | 16.99 | 17.10 | 16.97 | 17.09 | 114,933 | +0.07(+0.42%) |
Nov 02, 2012 | 17.29 | 17.29 | 17.00 | 17.01 | 86,643 | -0.22(-1.30%) |
Nov 01, 2012 | 16.88 | 17.24 | 16.88 | 17.24 | 190,340 | +0.33(+1.97%) |
Oct 31, 2012 | 16.81 | 16.91 | 16.76 | 16.91 | 1,642,563 | +0.24(+1.46%) |
Oct 26, 2012 | 16.66 | 16.66 | 16.66 | 16.66 | 28,355 | -0.02(-0.11%) |
Oct 25, 2012 | 16.68 | 16.68 | 16.52 | 16.68 | 55,215 | +0.08(+0.49%) |
Oct 24, 2012 | 16.66 | 16.70 | 16.57 | 16.60 | 37,032 | -0.13(-0.81%) |
Oct 23, 2012 | 16.57 | 16.78 | 16.55 | 16.74 | 114,585 | -0.16(-0.96%) |
Oct 19, 2012 | 17.06 | 17.06 | 16.83 | 16.90 | 40,532 | -0.22(-1.26%) |
Oct 18, 2012 | 17.07 | 17.15 | 17.02 | 17.11 | 19,727 | +0.04(+0.26%) |
Oct 17, 2012 | 17.02 | 17.07 | 16.97 | 17.07 | 33,223 | +0.14(+0.85%) |
Oct 16, 2012 | 16.78 | 16.93 | 16.78 | 16.92 | 50,156 | +0.20(+1.18%) |
Oct 15, 2012 | 16.62 | 16.73 | 16.55 | 16.73 | 32,016 | +0.15(+0.92%) |
Oct 12, 2012 | 16.60 | 16.69 | 16.53 | 16.57 | 37,876 | -0.02(-0.11%) |
Oct 11, 2012 | 16.63 | 16.71 | 16.59 | 16.59 | 36,852 | +0.09(+0.54%) |
Oct 10, 2012 | 16.64 | 16.65 | 16.50 | 16.50 | 253,356 | -0.15(-0.92%) |
Oct 09, 2012 | 16.84 | 16.84 | 16.65 | 16.65 | 15,666 | -0.19(-1.12%) |
Oct 08, 2012 | 16.79 | 16.86 | 16.79 | 16.84 | 14,959 | -0.02(-0.11%) |
Oct 05, 2012 | 17.02 | 17.02 | 16.84 | 16.86 | 58,363 | +0.06(+0.37%) |
Oct 04, 2012 | 16.79 | 16.83 | 16.69 | 16.80 | 13,165 | +0.16(+0.97%) |
Oct 03, 2012 | 16.64 | 16.70 | 16.55 | 16.64 | 18,862 | +0.01(+0.05%) |
Oct 02, 2012 | 16.66 | 16.66 | 16.57 | 16.63 | 28,592 | +0.06(+0.38%) |
Oct 01, 2012 | 16.55 | 16.71 | 16.52 | 16.57 | 48,797 | +0.02(+0.11%) |
Sep 28, 2012 | 16.52 | 16.58 | 16.45 | 16.55 | 21,125 | -0.06(-0.38%) |
Sep 27, 2012 | 16.50 | 16.63 | 16.44 | 16.61 | 31,249 | +0.18(+1.12%) |
Sep 26, 2012 | 16.50 | 16.50 | 16.36 | 16.43 | 32,517 | -0.10(-0.63%) |
Sep 25, 2012 | 16.75 | 16.80 | 16.50 | 16.53 | 60,199 | -0.29(-1.71%) |
Sep 24, 2012 | 16.76 | 16.88 | 16.74 | 16.82 | 22,305 | -0.01(-0.05%) |
Sep 21, 2012 | 17.01 | 17.01 | 16.83 | 16.83 | 264,375 | -0.09(-0.53%) |
Sep 20, 2012 | 16.98 | 16.98 | 16.82 | 16.92 | 71,716 | -0.21(-1.21%) |
Sep 19, 2012 | 16.97 | 17.14 | 16.97 | 17.12 | 65,964 | +0.13(+0.74%) |
Sep 18, 2012 | 17.01 | 17.02 | 16.93 | 17.00 | 44,864 | -0.10(-0.58%) |
Sep 17, 2012 | 17.26 | 17.26 | 17.07 | 17.10 | 28,411 | -0.17(-0.99%) |
Sep 14, 2012 | 17.16 | 17.38 | 17.13 | 17.27 | 42,761 | +0.18(+1.05%) |
Sep 13, 2012 | 16.98 | 17.14 | 16.83 | 17.09 | 73,696 | +0.08(+0.48%) |
Sep 12, 2012 | 17.01 | 17.01 | 16.89 | 17.01 | 55,052 | +0.09(+0.53%) |
Sep 11, 2012 | 16.87 | 16.96 | 16.87 | 16.92 | 48,342 | +0.06(+0.37%) |
Sep 10, 2012 | 16.87 | 16.94 | 16.85 | 16.85 | 58,510 | -0.06(-0.37%) |
Sep 07, 2012 | 16.76 | 16.95 | 16.76 | 16.92 | 307,807 | +0.21(+1.24%) |
Sep 06, 2012 | 16.38 | 16.72 | 16.38 | 16.71 | 54,267 | +0.43(+2.66%) |
Sep 05, 2012 | 16.30 | 16.35 | 16.26 | 16.28 | 31,491 | +0.01(+0.05%) |
Sep 04, 2012 | 16.24 | 16.33 | 16.10 | 16.27 | 76,182 | -0.04(-0.28%) |
Aug 31, 2012 | 16.31 | 16.35 | 16.22 | 16.31 | 32,974 | +0.13(+0.78%) |
Aug 30, 2012 | 16.23 | 16.23 | 16.13 | 16.19 | 17,435 | -0.15(-0.94%) |
Aug 29, 2012 | 16.33 | 16.36 | 16.21 | 16.34 | 19,594 | +0.00(+0.00%) |
Aug 27, 2012 | 16.34 | 16.40 | 16.30 | 16.34 | 26,708 | -0.09(-0.55%) |
Aug 24, 2012 | 16.36 | 16.48 | 16.33 | 16.43 | 19,276 | +0.01(+0.05%) |
Aug 23, 2012 | 16.51 | 16.51 | 16.38 | 16.42 | 17,781 | -0.13(-0.81%) |
Aug 22, 2012 | 16.63 | 16.64 | 16.50 | 16.56 | 76,722 | -0.13(-0.75%) |
Aug 21, 2012 | 16.76 | 16.84 | 16.66 | 16.68 | 27,132 | +0.01(+0.05%) |
Aug 20, 2012 | 16.67 | 16.70 | 16.63 | 16.67 | 21,236 | -0.07(-0.43%) |
Aug 17, 2012 | 16.67 | 16.74 | 16.65 | 16.74 | 22,742 | +0.08(+0.49%) |
Aug 16, 2012 | 16.43 | 16.68 | 16.43 | 16.66 | 58,038 | +0.21(+1.26%) |
Aug 15, 2012 | 16.35 | 16.46 | 16.33 | 16.46 | 39,052 | +0.07(+0.44%) |
Aug 14, 2012 | 16.49 | 16.49 | 16.34 | 16.39 | 43,468 | -0.05(-0.33%) |
Aug 13, 2012 | 16.47 | 16.47 | 16.31 | 16.44 | 511,672 | -0.03(-0.16%) |
Aug 10, 2012 | 16.37 | 16.48 | 16.35 | 16.47 | 154,537 | +0.02(+0.11%) |
Aug 09, 2012 | 16.37 | 16.48 | 16.37 | 16.45 | 137,541 | +0.05(+0.27%) |
Aug 08, 2012 | 16.34 | 16.42 | 16.31 | 16.40 | 33,529 | +0.01(+0.05%) |
Aug 07, 2012 | 16.22 | 16.45 | 16.22 | 16.39 | 48,656 | +0.26(+1.62%) |
Aug 06, 2012 | 16.12 | 16.19 | 16.12 | 16.13 | 12,658 | +0.08(+0.49%) |
Aug 03, 2012 | 15.97 | 16.10 | 15.97 | 16.05 | 31,966 | +0.40(+2.54%) |
Aug 02, 2012 | 15.67 | 15.79 | 15.52 | 15.66 | 46,579 | -0.15(-0.97%) |
Aug 01, 2012 | 16.06 | 16.06 | 15.79 | 15.81 | 90,764 | -0.15(-0.96%) |
Jul 31, 2012 | 16.03 | 16.10 | 15.91 | 15.96 | 70,365 | -0.04(-0.28%) |
Jul 30, 2012 | 16.09 | 16.11 | 15.94 | 16.01 | 73,886 | -0.07(-0.45%) |
Jul 27, 2012 | 15.84 | 16.14 | 15.78 | 16.08 | 19,814 | +0.41(+2.64%) |
Jul 26, 2012 | 15.48 | 15.67 | 15.48 | 15.67 | 56,881 | +0.41(+2.71%) |
Jul 25, 2012 | 15.31 | 15.31 | 15.19 | 15.25 | 58,964 | +0.04(+0.24%) |
Jul 24, 2012 | 15.56 | 15.56 | 15.11 | 15.22 | 339,307 | -0.29(-1.88%) |
Jul 23, 2012 | 15.40 | 15.51 | 15.25 | 15.51 | 16,521 | -0.13(-0.83%) |
Jul 20, 2012 | 15.74 | 15.78 | 15.64 | 15.64 | 36,447 | -0.17(-1.08%) |
Jul 19, 2012 | 15.82 | 15.90 | 15.81 | 15.81 | 26,007 | +0.06(+0.40%) |
Jul 18, 2012 | 15.55 | 15.85 | 15.53 | 15.75 | 102,528 | +0.14(+0.92%) |
Jul 17, 2012 | 15.63 | 15.64 | 15.38 | 15.60 | 154,474 | +0.05(+0.35%) |
Jul 16, 2012 | 15.66 | 15.71 | 15.49 | 15.55 | 348,090 | -0.17(-1.09%) |
Jul 13, 2012 | 15.51 | 15.72 | 15.51 | 15.72 | 61,419 | +0.25(+1.63%) |
Jul 12, 2012 | 15.43 | 15.54 | 15.28 | 15.47 | 69,199 | -0.09(-0.58%) |
Jul 11, 2012 | 15.62 | 15.67 | 15.48 | 15.56 | 186,851 | -0.09(-0.57%) |
Jul 10, 2012 | 16.03 | 16.03 | 15.55 | 15.65 | 316,335 | -0.23(-1.47%) |
Jul 09, 2012 | 15.88 | 15.90 | 15.77 | 15.88 | 2,349,038 | -0.01(-0.06%) |
Jul 06, 2012 | 15.99 | 15.99 | 15.83 | 15.89 | 9,478 | -0.25(-1.56%) |
Jul 05, 2012 | 16.09 | 16.23 | 16.03 | 16.14 | 18,769 | +0.00(+0.00%) |
Jul 03, 2012 | 15.94 | 16.14 | 15.94 | 16.14 | 15,312 | +0.21(+1.30%) |
Jul 02, 2012 | 16.01 | 16.01 | 15.81 | 15.94 | 18,543 | -0.04(-0.22%) |
Jun 29, 2012 | 15.80 | 15.98 | 15.80 | 15.97 | 115,232 | +0.53(+3.44%) |
Jun 28, 2012 | 15.26 | 15.44 | 15.24 | 15.44 | 250,322 | +0.04(+0.29%) |
Jun 27, 2012 | 15.28 | 15.42 | 15.26 | 15.40 | 15,776 | +0.15(+1.00%) |
Jun 26, 2012 | 15.21 | 15.28 | 15.11 | 15.24 | 13,075 | +0.08(+0.53%) |
Jun 25, 2012 | 15.34 | 15.34 | 15.12 | 15.16 | 139,211 | -0.40(-2.60%) |
Jun 22, 2012 | 15.62 | 15.62 | 15.48 | 15.57 | 119,890 | +0.02(+0.12%) |
Jun 21, 2012 | 15.98 | 15.98 | 15.55 | 15.55 | 3,622 | -0.45(-2.83%) |
Jun 20, 2012 | 16.08 | 16.08 | 15.95 | 16.00 | 40,960 | -0.09(-0.56%) |
Jun 19, 2012 | 15.89 | 16.15 | 15.89 | 16.09 | 31,143 | +0.29(+1.81%) |
Jun 18, 2012 | 15.57 | 15.83 | 15.57 | 15.81 | 19,632 | +0.12(+0.74%) |
Jun 15, 2012 | 15.63 | 15.69 | 15.56 | 15.69 | 26,959 | +0.15(+0.95%) |
Jun 14, 2012 | 15.47 | 15.64 | 15.42 | 15.54 | 33,895 | +0.09(+0.60%) |
Jun 13, 2012 | 15.64 | 15.69 | 15.39 | 15.45 | 35,062 | -0.22(-1.43%) |
Jun 12, 2012 | 15.58 | 15.67 | 15.45 | 15.67 | 19,342 | +0.20(+1.27%) |
Jun 11, 2012 | 15.98 | 15.98 | 15.47 | 15.47 | 25,993 | -0.34(-2.15%) |
Jun 08, 2012 | 15.69 | 15.81 | 15.55 | 15.81 | 42,076 | +0.11(+0.68%) |
Jun 07, 2012 | 15.89 | 15.98 | 15.68 | 15.71 | 132,156 | +0.00(+0.00%) |
Jun 06, 2012 | 15.42 | 15.71 | 15.42 | 15.71 | 83,818 | +0.46(+2.99%) |
Jun 05, 2012 | 15.11 | 15.28 | 15.10 | 15.25 | 615,371 | +0.09(+0.59%) |
Jun 04, 2012 | 15.35 | 15.35 | 14.97 | 15.16 | 486,069 | -0.18(-1.18%) |
Jun 01, 2012 | 15.52 | 15.59 | 15.33 | 15.34 | 46,137 | -0.53(-3.36%) |
May 31, 2012 | 16.02 | 16.02 | 15.68 | 15.88 | 212,211 | -0.14(-0.88%) |
May 30, 2012 | 16.14 | 16.14 | 15.97 | 16.02 | 21,264 | -0.29(-1.76%) |
May 29, 2012 | 16.18 | 16.36 | 16.18 | 16.31 | 31,357 | +0.30(+1.84%) |
May 25, 2012 | 16.11 | 16.11 | 15.97 | 16.01 | 43,727 | -0.08(-0.50%) |
May 24, 2012 | 16.11 | 16.20 | 15.93 | 16.09 | 55,385 | +0.06(+0.39%) |
May 23, 2012 | 15.71 | 16.06 | 15.62 | 16.03 | 87,163 | +0.12(+0.73%) |
May 22, 2012 | 15.96 | 16.07 | 15.88 | 15.91 | 20,406 | +0.03(+0.17%) |
May 21, 2012 | 15.53 | 15.89 | 15.51 | 15.89 | 79,660 | +0.42(+2.72%) |
May 18, 2012 | 15.67 | 15.72 | 15.43 | 15.47 | 20,526 | -0.16(-1.03%) |
May 17, 2012 | 16.14 | 16.14 | 15.59 | 15.63 | 66,308 | -0.46(-2.89%) |
May 16, 2012 | 16.31 | 16.37 | 16.07 | 16.09 | 34,761 | -0.12(-0.72%) |
May 15, 2012 | 16.36 | 16.40 | 16.18 | 16.21 | 115,052 | -0.13(-0.77%) |
May 14, 2012 | 16.36 | 16.46 | 16.28 | 16.33 | 47,634 | -0.21(-1.24%) |
May 11, 2012 | 16.43 | 16.68 | 16.43 | 16.54 | 47,997 | +0.03(+0.16%) |
May 10, 2012 | 16.66 | 16.70 | 16.50 | 16.51 | 7,569 | +0.03(+0.16%) |
May 09, 2012 | 16.49 | 16.60 | 16.35 | 16.48 | 106,398 | -0.18(-1.07%) |
May 08, 2012 | 16.62 | 16.68 | 16.40 | 16.66 | 45,319 | -0.08(-0.48%) |
May 07, 2012 | 16.69 | 16.81 | 16.69 | 16.74 | 26,000 | -0.07(-0.40%) |
May 04, 2012 | 16.99 | 16.99 | 16.72 | 16.81 | 47,920 | -0.29(-1.69%) |
May 03, 2012 | 17.34 | 17.34 | 17.07 | 17.10 | 62,895 | -0.22(-1.29%) |
May 02, 2012 | 17.18 | 17.34 | 17.13 | 17.33 | 25,297 | +0.04(+0.21%) |
May 01, 2012 | 17.20 | 17.47 | 17.16 | 17.29 | 18,324 | +0.13(+0.73%) |
Apr 30, 2012 | 17.34 | 17.35 | 17.14 | 17.16 | 90,009 | -0.23(-1.34%) |
Apr 27, 2012 | 17.27 | 17.41 | 17.24 | 17.40 | 8,878 | +0.18(+1.04%) |
Apr 26, 2012 | 17.16 | 17.26 | 17.11 | 17.22 | 23,493 | +0.05(+0.31%) |
Apr 25, 2012 | 17.14 | 17.24 | 17.09 | 17.16 | 36,486 | +0.19(+1.11%) |
Apr 24, 2012 | 16.99 | 17.05 | 16.95 | 16.98 | 90,176 | +0.12(+0.70%) |
Apr 23, 2012 | 16.89 | 16.89 | 16.72 | 16.86 | 14,632 | -0.22(-1.30%) |
Apr 20, 2012 | 17.10 | 17.18 | 17.05 | 17.08 | 12,117 | +0.08(+0.45%) |
Apr 19, 2012 | 17.15 | 17.23 | 16.90 | 17.00 | 45,884 | -0.13(-0.73%) |
Apr 18, 2012 | 17.12 | 17.17 | 17.08 | 17.13 | 79,514 | -0.07(-0.42%) |
Apr 17, 2012 | 16.99 | 17.27 | 16.99 | 17.20 | 366,485 | +0.31(+1.85%) |
Apr 16, 2012 | 16.91 | 16.99 | 16.79 | 16.89 | 2,677,667 | +0.06(+0.37%) |
Apr 13, 2012 | 17.04 | 17.04 | 16.82 | 16.82 | 26,451 | -0.24(-1.41%) |
Apr 12, 2012 | 16.65 | 17.11 | 16.65 | 17.07 | 95,699 | +0.43(+2.58%) |
Apr 11, 2012 | 16.67 | 16.71 | 16.59 | 16.64 | 86,854 | +0.20(+1.20%) |
Apr 10, 2012 | 16.86 | 16.86 | 16.42 | 16.44 | 426,950 | -0.44(-2.60%) |
Apr 09, 2012 | 16.88 | 16.92 | 16.68 | 16.88 | 44,423 | -0.29(-1.67%) |
Apr 05, 2012 | 17.16 | 17.26 | 17.12 | 17.16 | 94,946 | -0.07(-0.41%) |
Apr 04, 2012 | 17.29 | 17.29 | 17.12 | 17.24 | 131,111 | -0.21(-1.18%) |
Apr 03, 2012 | 17.47 | 17.48 | 17.30 | 17.44 | 306,585 | -0.04(-0.20%) |
Apr 02, 2012 | 17.32 | 17.52 | 17.18 | 17.48 | 2,142,786 | +0.18(+1.03%) |
Mar 30, 2012 | 17.40 | 17.40 | 17.23 | 17.30 | 18,771 | +0.03(+0.16%) |
Mar 29, 2012 | 17.16 | 17.28 | 17.09 | 17.27 | 80,191 | +0.04(+0.21%) |
Mar 28, 2012 | 17.32 | 17.41 | 17.13 | 17.24 | 299,648 | -0.12(-0.67%) |
Mar 27, 2012 | 17.40 | 17.49 | 17.35 | 17.35 | 810,698 | -0.07(-0.41%) |
Mar 26, 2012 | 17.34 | 17.44 | 17.30 | 17.42 | 3,166,216 | +0.18(+1.04%) |
Mar 23, 2012 | 17.16 | 17.27 | 17.04 | 17.24 | 121,435 | +0.13(+0.78%) |
Mar 22, 2012 | 17.30 | 17.30 | 17.08 | 17.11 | 46,392 | -0.29(-1.69%) |
Mar 21, 2012 | 17.43 | 17.46 | 17.36 | 17.41 | 59,594 | +0.00(+0.00%) |
Mar 20, 2012 | 17.51 | 17.51 | 17.33 | 17.41 | 29,538 | -0.23(-1.32%) |
Mar 19, 2012 | 17.62 | 17.72 | 17.57 | 17.64 | 42,159 | +0.00(+0.00%) |
Mar 16, 2012 | 17.62 | 17.66 | 17.56 | 17.64 | 58,687 | -0.02(-0.10%) |
Mar 15, 2012 | 17.57 | 17.66 | 17.45 | 17.66 | 143,298 | +0.20(+1.17%) |
Mar 14, 2012 | 17.59 | 17.59 | 17.41 | 17.45 | 66,366 | -0.11(-0.65%) |
Mar 13, 2012 | 17.26 | 17.57 | 17.26 | 17.57 | 75,479 | +0.38(+2.18%) |
Mar 12, 2012 | 17.24 | 17.31 | 17.15 | 17.19 | 57,333 | -0.06(-0.36%) |
Mar 09, 2012 | 17.15 | 17.33 | 17.11 | 17.25 | 87,940 | +0.12(+0.68%) |
Mar 08, 2012 | 17.04 | 17.16 | 16.95 | 17.14 | 47,201 | +0.25(+1.48%) |
Mar 07, 2012 | 16.65 | 16.92 | 16.65 | 16.89 | 60,595 | +0.13(+0.80%) |
Mar 06, 2012 | 17.08 | 17.08 | 16.68 | 16.75 | 83,546 | -0.37(-2.14%) |
Mar 05, 2012 | 17.16 | 17.17 | 17.06 | 17.12 | 79,151 | -0.08(-0.47%) |
Mar 02, 2012 | 17.33 | 17.41 | 17.14 | 17.20 | 61,086 | -0.13(-0.77%) |
Mar 01, 2012 | 17.28 | 17.42 | 17.27 | 17.33 | 356,101 | +0.06(+0.36%) |
Feb 29, 2012 | 17.34 | 17.41 | 17.21 | 17.27 | 54,251 | -0.05(-0.31%) |
Feb 28, 2012 | 17.32 | 17.37 | 17.24 | 17.33 | 89,181 | -0.01(-0.05%) |
Feb 27, 2012 | 17.18 | 17.40 | 17.08 | 17.33 | 81,185 | +0.01(+0.05%) |
Feb 24, 2012 | 17.32 | 17.41 | 17.28 | 17.33 | 118,629 | -0.01(-0.05%) |
Feb 23, 2012 | 17.26 | 17.33 | 17.11 | 17.33 | 86,758 | +0.10(+0.57%) |
Feb 22, 2012 | 17.26 | 17.31 | 17.19 | 17.24 | 64,364 | -0.04(-0.21%) |
Feb 21, 2012 | 17.31 | 17.43 | 17.21 | 17.27 | 160,369 | -0.04(-0.21%) |
Feb 17, 2012 | 17.38 | 17.38 | 17.23 | 17.31 | 116,892 | +0.04(+0.21%) |
Feb 16, 2012 | 17.05 | 17.28 | 17.05 | 17.27 | 132,285 | +0.23(+1.36%) |
Feb 15, 2012 | 17.32 | 17.32 | 16.99 | 17.04 | 192,515 | -0.20(-1.14%) |
Feb 14, 2012 | 17.27 | 17.32 | 17.13 | 17.24 | 1,055,182 | -0.06(-0.36%) |
Feb 13, 2012 | 17.23 | 17.31 | 17.15 | 17.30 | 2,323,547 | +0.21(+1.20%) |
Feb 10, 2012 | 17.05 | 17.13 | 16.99 | 17.09 | 26,922 | -0.21(-1.19%) |
Feb 09, 2012 | 17.27 | 17.30 | 17.16 | 17.30 | 63,274 | +0.04(+0.26%) |
Feb 08, 2012 | 17.25 | 17.31 | 17.14 | 17.25 | 127,958 | +0.04(+0.26%) |
Feb 07, 2012 | 17.14 | 17.25 | 17.09 | 17.21 | 53,518 | -0.02(-0.10%) |
Feb 06, 2012 | 17.19 | 17.24 | 17.15 | 17.23 | 86,878 | -0.03(-0.16%) |
Feb 03, 2012 | 17.07 | 17.29 | 17.07 | 17.25 | 101,799 | +0.39(+2.33%) |
Feb 02, 2012 | 16.98 | 16.99 | 16.86 | 16.86 | 9,619 | -0.12(-0.68%) |