Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.64 | 16.64 | 16.23 | 16.53 | 440,767 | -0.02(-0.12%) |
Oct 26, 2012 | 16.61 | 16.55 | 16.55 | 16.55 | 442,400 | -0.09(-0.54%) |
Oct 25, 2012 | 16.73 | 16.95 | 16.53 | 16.64 | 558,953 | +0.02(+0.12%) |
Oct 24, 2012 | 16.75 | 16.75 | 16.38 | 16.62 | 509,649 | -0.03(-0.18%) |
Oct 23, 2012 | 16.79 | 16.79 | 16.38 | 16.65 | 549,757 | -0.34(-2.00%) |
Oct 19, 2012 | 17.26 | 17.27 | 16.90 | 16.99 | 600,031 | -0.41(-2.36%) |
Oct 18, 2012 | 17.41 | 17.60 | 17.33 | 17.40 | 373,808 | -0.04(-0.23%) |
Oct 17, 2012 | 17.35 | 17.44 | 17.24 | 17.44 | 512,796 | +0.14(+0.81%) |
Oct 16, 2012 | 17.38 | 17.45 | 17.29 | 17.30 | 988,115 | -0.02(-0.12%) |
Oct 15, 2012 | 17.20 | 17.41 | 17.12 | 17.32 | 948,161 | +0.13(+0.76%) |
Oct 12, 2012 | 16.88 | 17.21 | 16.87 | 17.19 | 1,441,424 | +0.29(+1.72%) |
Oct 11, 2012 | 16.82 | 16.95 | 16.43 | 16.90 | 1,739,967 | +0.13(+0.78%) |
Oct 10, 2012 | 16.96 | 16.97 | 16.36 | 16.77 | 3,137,588 | -0.78(-4.44%) |
Oct 09, 2012 | 17.92 | 18.05 | 17.51 | 17.55 | 897,600 | -0.40(-2.23%) |
Oct 08, 2012 | 18.10 | 18.15 | 17.88 | 17.95 | 529,185 | -0.17(-0.94%) |
Oct 05, 2012 | 18.39 | 18.42 | 18.04 | 18.12 | 701,555 | -0.19(-1.04%) |
Oct 04, 2012 | 18.03 | 18.31 | 17.98 | 18.31 | 658,767 | +0.32(+1.78%) |
Oct 03, 2012 | 18.45 | 18.45 | 17.95 | 17.99 | 935,864 | -0.46(-2.49%) |
Oct 02, 2012 | 18.63 | 18.81 | 18.34 | 18.45 | 651,699 | -0.05(-0.27%) |
Oct 01, 2012 | 18.40 | 18.79 | 18.34 | 18.50 | 1,073,490 | +0.21(+1.15%) |
Sep 28, 2012 | 18.40 | 18.43 | 18.12 | 18.29 | 653,785 | -0.14(-0.76%) |
Sep 27, 2012 | 18.40 | 18.62 | 18.34 | 18.43 | 1,450,206 | +0.07(+0.38%) |
Sep 26, 2012 | 18.13 | 18.44 | 18.02 | 18.36 | 1,329,184 | +0.27(+1.49%) |
Sep 25, 2012 | 18.34 | 18.48 | 18.02 | 18.09 | 1,443,668 | -0.16(-0.88%) |
Sep 24, 2012 | 18.18 | 18.38 | 18.02 | 18.25 | 1,250,720 | +0.11(+0.61%) |
Sep 21, 2012 | 17.94 | 18.39 | 17.84 | 18.14 | 2,548,170 | +0.51(+2.89%) |
Sep 20, 2012 | 17.83 | 17.83 | 17.50 | 17.63 | 1,183,892 | -0.23(-1.29%) |
Sep 19, 2012 | 17.80 | 17.97 | 17.70 | 17.86 | 896,803 | +0.08(+0.45%) |
Sep 18, 2012 | 17.51 | 17.80 | 17.48 | 17.78 | 1,102,306 | +0.20(+1.14%) |
Sep 17, 2012 | 17.46 | 17.66 | 17.45 | 17.58 | 751,546 | +0.04(+0.23%) |
Sep 14, 2012 | 17.40 | 17.56 | 17.11 | 17.54 | 854,650 | +0.22(+1.27%) |
Sep 13, 2012 | 17.41 | 17.58 | 17.19 | 17.32 | 812,301 | -0.03(-0.17%) |
Sep 12, 2012 | 17.51 | 17.51 | 16.96 | 17.35 | 515,146 | -0.07(-0.40%) |
Sep 11, 2012 | 17.41 | 17.62 | 17.35 | 17.42 | 516,939 | +0.02(+0.11%) |
Sep 10, 2012 | 17.30 | 17.47 | 17.26 | 17.40 | 766,318 | -0.01(-0.06%) |
Sep 07, 2012 | 17.17 | 17.54 | 17.02 | 17.41 | 514,018 | +0.33(+1.93%) |
Sep 06, 2012 | 17.21 | 17.32 | 17.01 | 17.08 | 605,491 | -0.01(-0.06%) |
Sep 05, 2012 | 17.07 | 17.17 | 16.98 | 17.09 | 518,337 | +0.08(+0.47%) |
Sep 04, 2012 | 16.61 | 17.18 | 16.42 | 17.01 | 699,233 | +0.39(+2.35%) |
Aug 31, 2012 | 16.72 | 16.74 | 16.42 | 16.62 | 530,930 | +0.01(+0.06%) |
Aug 30, 2012 | 16.62 | 16.62 | 16.34 | 16.61 | 598,493 | -0.12(-0.72%) |
Aug 29, 2012 | 16.70 | 16.77 | 16.54 | 16.73 | 229,286 | +0.12(+0.72%) |
Aug 27, 2012 | 16.65 | 16.73 | 16.53 | 16.61 | 286,622 | -0.02(-0.12%) |
Aug 24, 2012 | 16.58 | 16.84 | 16.57 | 16.63 | 384,306 | -0.03(-0.18%) |
Aug 23, 2012 | 16.72 | 16.85 | 16.57 | 16.66 | 360,793 | -0.09(-0.54%) |
Aug 22, 2012 | 17.00 | 17.06 | 16.63 | 16.75 | 466,982 | -0.32(-1.87%) |
Aug 21, 2012 | 17.04 | 17.36 | 16.97 | 17.07 | 472,028 | +0.07(+0.41%) |
Aug 20, 2012 | 17.05 | 17.06 | 16.87 | 17.00 | 448,012 | -0.08(-0.47%) |
Aug 17, 2012 | 17.17 | 17.32 | 17.01 | 17.08 | 826,294 | -0.15(-0.87%) |
Aug 16, 2012 | 17.01 | 17.28 | 16.87 | 17.23 | 580,052 | +0.16(+0.94%) |
Aug 15, 2012 | 16.85 | 17.09 | 16.80 | 17.07 | 578,907 | +0.22(+1.31%) |
Aug 14, 2012 | 16.98 | 17.00 | 16.78 | 16.85 | 690,072 | -0.08(-0.47%) |
Aug 13, 2012 | 16.81 | 17.07 | 16.73 | 16.93 | 514,836 | +0.04(+0.24%) |
Aug 10, 2012 | 16.31 | 16.98 | 15.48 | 16.89 | 1,369,075 | +0.14(+0.84%) |
Aug 09, 2012 | 16.50 | 17.01 | 16.44 | 16.75 | 876,712 | +0.27(+1.64%) |
Aug 08, 2012 | 16.70 | 16.81 | 16.48 | 16.48 | 723,094 | -0.21(-1.26%) |
Aug 07, 2012 | 16.97 | 17.19 | 16.66 | 16.69 | 950,882 | -0.18(-1.07%) |
Aug 06, 2012 | 16.77 | 17.15 | 16.77 | 16.87 | 506,585 | +0.08(+0.48%) |
Aug 03, 2012 | 16.75 | 16.99 | 16.61 | 16.79 | 718,494 | +0.26(+1.57%) |
Aug 02, 2012 | 16.29 | 16.61 | 16.22 | 16.53 | 583,964 | +0.15(+0.92%) |
Aug 01, 2012 | 16.59 | 16.38 | 16.38 | 16.38 | 504,044 | -0.14(-0.85%) |
Jul 31, 2012 | 16.65 | 16.92 | 16.48 | 16.52 | 618,294 | -0.20(-1.20%) |
Jul 30, 2012 | 16.54 | 16.82 | 16.47 | 16.72 | 567,516 | +0.14(+0.84%) |
Jul 27, 2012 | 16.36 | 16.64 | 16.25 | 16.58 | 817,511 | +0.34(+2.09%) |
Jul 26, 2012 | 16.41 | 16.63 | 16.19 | 16.24 | 704,771 | +0.07(+0.43%) |
Jul 25, 2012 | 16.26 | 16.35 | 16.13 | 16.17 | 675,053 | +0.03(+0.19%) |
Jul 24, 2012 | 16.49 | 16.63 | 15.92 | 16.14 | 1,100,438 | -0.30(-1.82%) |
Jul 23, 2012 | 16.36 | 16.48 | 16.08 | 16.44 | 721,117 | -0.22(-1.32%) |
Jul 20, 2012 | 16.68 | 16.68 | 16.37 | 16.66 | 951,671 | -0.13(-0.77%) |
Jul 19, 2012 | 16.64 | 16.85 | 16.50 | 16.79 | 822,051 | +0.26(+1.57%) |
Jul 18, 2012 | 16.33 | 16.59 | 16.31 | 16.53 | 949,559 | +0.13(+0.79%) |
Jul 17, 2012 | 16.44 | 16.79 | 16.34 | 16.40 | 765,940 | +0.12(+0.74%) |
Jul 16, 2012 | 16.58 | 16.58 | 16.20 | 16.28 | 502,391 | -0.24(-1.45%) |
Jul 13, 2012 | 16.38 | 16.55 | 16.33 | 16.52 | 459,683 | +0.23(+1.41%) |
Jul 12, 2012 | 16.20 | 16.37 | 15.81 | 16.29 | 654,088 | -0.01(-0.06%) |
Jul 11, 2012 | 16.11 | 16.37 | 15.92 | 16.30 | 990,515 | +0.25(+1.56%) |
Jul 10, 2012 | 16.24 | 16.38 | 15.92 | 16.05 | 1,041,481 | -0.13(-0.80%) |
Jul 09, 2012 | 16.51 | 16.57 | 16.09 | 16.18 | 937,887 | -0.33(-2.00%) |
Jul 06, 2012 | 16.76 | 16.87 | 16.35 | 16.51 | 1,063,900 | -0.43(-2.54%) |
Jul 05, 2012 | 16.80 | 17.06 | 16.72 | 16.94 | 862,126 | +0.10(+0.59%) |
Jul 03, 2012 | 16.51 | 16.84 | 16.41 | 16.84 | 489,991 | +0.35(+2.12%) |
Jul 02, 2012 | 16.54 | 16.57 | 16.18 | 16.49 | 749,381 | +0.00(+0.00%) |
Jun 29, 2012 | 16.45 | 16.57 | 16.33 | 16.49 | 1,068,282 | +0.38(+2.36%) |
Jun 28, 2012 | 15.90 | 16.11 | 15.84 | 16.11 | 845,337 | +0.11(+0.69%) |
Jun 27, 2012 | 15.66 | 16.14 | 15.61 | 16.00 | 1,345,621 | +0.40(+2.56%) |
Jun 26, 2012 | 15.55 | 15.69 | 15.40 | 15.60 | 906,239 | +0.05(+0.32%) |
Jun 25, 2012 | 15.21 | 15.57 | 15.21 | 15.55 | 1,058,492 | +0.16(+1.04%) |
Jun 22, 2012 | 15.12 | 15.39 | 15.00 | 15.39 | 3,943,610 | +0.28(+1.85%) |
Jun 21, 2012 | 15.33 | 15.40 | 15.02 | 15.11 | 1,425,302 | -0.21(-1.37%) |
Jun 20, 2012 | 15.14 | 15.36 | 14.90 | 15.32 | 1,043,850 | +0.15(+0.99%) |
Jun 19, 2012 | 14.64 | 15.22 | 14.60 | 15.17 | 1,371,680 | +0.57(+3.90%) |
Jun 18, 2012 | 14.56 | 14.67 | 14.45 | 14.60 | 952,655 | -0.04(-0.27%) |
Jun 15, 2012 | 14.44 | 14.71 | 14.38 | 14.64 | 1,259,454 | +0.27(+1.88%) |
Jun 14, 2012 | 14.37 | 14.42 | 14.23 | 14.37 | 650,981 | -0.01(-0.07%) |
Jun 13, 2012 | 14.14 | 14.44 | 14.04 | 14.38 | 1,104,776 | +0.18(+1.27%) |
Jun 12, 2012 | 14.01 | 14.26 | 13.97 | 14.20 | 908,259 | +0.24(+1.72%) |
Jun 11, 2012 | 14.24 | 14.32 | 13.96 | 13.96 | 1,137,991 | -0.10(-0.71%) |
Jun 08, 2012 | 14.03 | 14.13 | 13.91 | 14.06 | 822,365 | -0.02(-0.14%) |
Jun 07, 2012 | 14.47 | 14.69 | 14.07 | 14.08 | 934,195 | -0.18(-1.26%) |
Jun 06, 2012 | 14.11 | 14.34 | 14.09 | 14.26 | 955,061 | +0.28(+2.00%) |
Jun 05, 2012 | 13.85 | 14.01 | 13.72 | 13.98 | 1,755,222 | +0.04(+0.29%) |
Jun 04, 2012 | 14.09 | 14.18 | 13.80 | 13.94 | 1,850,085 | -0.12(-0.85%) |
Jun 01, 2012 | 13.71 | 14.25 | 13.71 | 14.06 | 1,552,614 | +0.05(+0.36%) |
May 31, 2012 | 14.14 | 14.15 | 13.95 | 14.01 | 945,126 | -0.15(-1.06%) |
May 30, 2012 | 14.22 | 14.28 | 14.06 | 14.16 | 808,584 | -0.21(-1.46%) |
May 29, 2012 | 14.42 | 14.49 | 14.25 | 14.37 | 722,703 | +0.11(+0.77%) |
May 25, 2012 | 14.32 | 14.42 | 14.20 | 14.26 | 559,972 | -0.04(-0.28%) |
May 24, 2012 | 14.37 | 14.41 | 14.17 | 14.30 | 702,286 | -0.07(-0.49%) |
May 23, 2012 | 14.10 | 14.44 | 13.97 | 14.37 | 756,110 | +0.09(+0.63%) |
May 22, 2012 | 14.61 | 14.90 | 14.16 | 14.28 | 1,245,212 | -0.37(-2.53%) |
May 21, 2012 | 14.12 | 14.68 | 14.01 | 14.65 | 1,246,299 | +0.61(+4.34%) |
May 18, 2012 | 14.16 | 14.37 | 13.95 | 14.04 | 1,324,836 | -0.16(-1.13%) |
May 17, 2012 | 14.78 | 14.79 | 14.18 | 14.20 | 1,121,792 | -0.57(-3.86%) |
May 16, 2012 | 14.87 | 15.12 | 14.76 | 14.77 | 1,237,085 | -0.06(-0.40%) |
May 15, 2012 | 14.95 | 15.09 | 14.67 | 14.83 | 1,389,465 | -0.18(-1.20%) |
May 14, 2012 | 15.10 | 15.22 | 14.88 | 15.01 | 1,603,684 | -0.30(-1.96%) |
May 11, 2012 | 14.50 | 15.89 | 14.41 | 15.31 | 3,675,842 | -0.69(-4.31%) |
May 10, 2012 | 16.04 | 16.05 | 15.82 | 16.00 | 647,870 | +0.04(+0.25%) |
May 09, 2012 | 15.82 | 16.14 | 15.76 | 15.96 | 572,048 | -0.11(-0.68%) |
May 08, 2012 | 15.83 | 16.12 | 15.77 | 16.07 | 1,015,801 | +0.12(+0.75%) |
May 07, 2012 | 15.73 | 16.05 | 15.60 | 15.95 | 922,384 | +0.16(+1.01%) |
May 04, 2012 | 16.14 | 16.20 | 15.70 | 15.79 | 1,231,749 | -0.51(-3.13%) |
May 03, 2012 | 16.54 | 16.55 | 15.97 | 16.30 | 1,274,382 | -0.30(-1.81%) |
May 02, 2012 | 16.25 | 16.62 | 16.15 | 16.60 | 828,042 | +0.18(+1.10%) |
May 01, 2012 | 16.35 | 16.63 | 16.19 | 16.42 | 996,528 | +0.04(+0.24%) |
Apr 30, 2012 | 16.58 | 16.60 | 16.34 | 16.38 | 786,990 | -0.23(-1.38%) |
Apr 27, 2012 | 16.52 | 16.72 | 16.41 | 16.61 | 644,785 | +0.18(+1.10%) |
Apr 26, 2012 | 16.16 | 16.52 | 16.08 | 16.43 | 1,006,803 | +0.28(+1.73%) |
Apr 25, 2012 | 16.15 | 16.35 | 16.03 | 16.15 | 1,484,332 | +0.17(+1.06%) |
Apr 24, 2012 | 16.17 | 16.41 | 15.86 | 15.98 | 1,786,201 | -0.21(-1.30%) |
Apr 23, 2012 | 16.09 | 16.28 | 15.92 | 16.19 | 1,077,451 | -0.16(-0.98%) |
Apr 20, 2012 | 16.51 | 16.63 | 16.32 | 16.35 | 792,762 | +0.15(+0.93%) |
Apr 19, 2012 | 16.37 | 16.52 | 16.07 | 16.20 | 1,844,747 | -0.11(-0.67%) |
Apr 18, 2012 | 16.30 | 16.37 | 16.04 | 16.31 | 1,169,485 | -0.09(-0.55%) |
Apr 17, 2012 | 16.24 | 16.57 | 16.17 | 16.40 | 1,125,866 | +0.29(+1.80%) |
Apr 16, 2012 | 16.40 | 16.40 | 15.99 | 16.11 | 945,278 | -0.20(-1.23%) |
Apr 13, 2012 | 16.53 | 16.58 | 16.21 | 16.31 | 1,256,270 | -0.23(-1.39%) |
Apr 12, 2012 | 16.51 | 16.73 | 16.47 | 16.54 | 1,395,371 | +0.01(+0.06%) |
Apr 11, 2012 | 16.94 | 16.94 | 16.44 | 16.53 | 1,204,987 | -0.20(-1.20%) |
Apr 10, 2012 | 16.95 | 17.05 | 16.60 | 16.73 | 1,195,231 | -0.25(-1.47%) |
Apr 09, 2012 | 17.05 | 17.11 | 16.75 | 16.98 | 840,826 | -0.46(-2.64%) |
Apr 05, 2012 | 17.31 | 17.45 | 17.31 | 17.44 | 523,136 | +0.04(+0.23%) |
Apr 04, 2012 | 17.26 | 17.51 | 17.21 | 17.40 | 950,796 | -0.10(-0.57%) |
Apr 03, 2012 | 17.55 | 17.74 | 17.34 | 17.50 | 922,367 | -0.13(-0.74%) |
Apr 02, 2012 | 17.40 | 17.72 | 17.28 | 17.63 | 893,957 | +0.21(+1.21%) |
Mar 30, 2012 | 17.72 | 17.72 | 17.17 | 17.42 | 721,795 | -0.10(-0.57%) |
Mar 29, 2012 | 17.35 | 17.57 | 17.31 | 17.52 | 543,937 | +0.03(+0.17%) |
Mar 28, 2012 | 17.74 | 17.80 | 17.23 | 17.49 | 808,415 | -0.19(-1.07%) |
Mar 27, 2012 | 17.86 | 17.95 | 17.68 | 17.68 | 833,617 | -0.14(-0.79%) |
Mar 26, 2012 | 17.95 | 18.22 | 17.68 | 17.82 | 1,113,195 | +0.05(+0.28%) |
Mar 23, 2012 | 17.58 | 17.80 | 17.45 | 17.77 | 1,123,971 | +0.21(+1.20%) |
Mar 22, 2012 | 17.42 | 17.63 | 17.33 | 17.56 | 1,196,555 | -0.07(-0.40%) |
Mar 21, 2012 | 17.62 | 17.76 | 17.51 | 17.63 | 831,851 | +0.03(+0.17%) |
Mar 20, 2012 | 17.60 | 17.69 | 17.51 | 17.60 | 636,365 | -0.09(-0.51%) |
Mar 19, 2012 | 17.62 | 17.97 | 17.57 | 17.69 | 791,561 | +0.07(+0.40%) |
Mar 16, 2012 | 17.82 | 17.91 | 17.61 | 17.62 | 761,294 | -0.17(-0.96%) |
Mar 15, 2012 | 17.44 | 17.88 | 17.37 | 17.79 | 1,052,649 | +0.35(+2.01%) |
Mar 14, 2012 | 17.87 | 17.92 | 17.35 | 17.44 | 1,266,491 | -0.46(-2.57%) |
Mar 13, 2012 | 17.45 | 17.99 | 17.30 | 17.90 | 2,320,002 | +0.62(+3.59%) |
Mar 12, 2012 | 17.19 | 17.50 | 17.04 | 17.28 | 888,999 | +0.10(+0.58%) |
Mar 09, 2012 | 17.04 | 17.32 | 16.94 | 17.18 | 620,551 | +0.19(+1.12%) |
Mar 08, 2012 | 17.21 | 17.34 | 16.82 | 16.99 | 1,126,004 | -0.06(-0.35%) |
Mar 07, 2012 | 16.72 | 17.05 | 16.70 | 17.05 | 853,223 | +0.45(+2.71%) |
Mar 06, 2012 | 16.72 | 16.76 | 16.45 | 16.60 | 942,511 | -0.38(-2.24%) |
Mar 05, 2012 | 16.78 | 17.00 | 16.71 | 16.98 | 825,729 | +0.07(+0.41%) |
Mar 02, 2012 | 17.27 | 17.27 | 16.85 | 16.91 | 988,972 | -0.27(-1.57%) |
Mar 01, 2012 | 16.22 | 17.67 | 16.21 | 17.18 | 2,984,393 | +1.19(+7.44%) |
Feb 29, 2012 | 16.48 | 16.65 | 15.99 | 15.99 | 1,309,213 | -0.37(-2.26%) |
Feb 28, 2012 | 16.50 | 16.64 | 16.33 | 16.36 | 913,448 | -0.08(-0.49%) |
Feb 27, 2012 | 16.52 | 16.65 | 16.26 | 16.44 | 895,266 | -0.02(-0.12%) |
Feb 24, 2012 | 16.24 | 16.49 | 16.18 | 16.46 | 719,732 | +0.18(+1.11%) |
Feb 23, 2012 | 16.03 | 16.38 | 15.81 | 16.28 | 842,242 | +0.33(+2.07%) |
Feb 22, 2012 | 15.92 | 16.10 | 15.84 | 15.95 | 599,743 | +0.02(+0.13%) |
Feb 21, 2012 | 15.94 | 15.99 | 15.85 | 15.93 | 545,583 | +0.09(+0.57%) |
Feb 17, 2012 | 15.85 | 15.95 | 15.77 | 15.84 | 442,020 | +0.06(+0.38%) |
Feb 16, 2012 | 15.43 | 15.79 | 15.28 | 15.78 | 792,169 | +0.32(+2.07%) |
Feb 15, 2012 | 16.06 | 16.08 | 15.45 | 15.46 | 1,131,393 | -0.49(-3.07%) |
Feb 14, 2012 | 15.90 | 16.04 | 15.85 | 15.95 | 544,149 | +0.00(+0.00%) |
Feb 13, 2012 | 16.04 | 16.07 | 15.70 | 15.95 | 967,233 | +0.07(+0.44%) |
Feb 10, 2012 | 15.85 | 16.17 | 15.78 | 15.88 | 599,077 | -0.19(-1.18%) |
Feb 09, 2012 | 16.12 | 16.21 | 15.95 | 16.07 | 587,317 | +0.00(+0.00%) |
Feb 08, 2012 | 15.92 | 16.08 | 15.90 | 16.07 | 769,915 | +0.17(+1.07%) |
Feb 07, 2012 | 16.01 | 16.09 | 15.88 | 15.90 | 666,940 | -0.14(-0.87%) |
Feb 06, 2012 | 15.91 | 16.08 | 15.87 | 16.04 | 459,824 | +0.04(+0.25%) |
Feb 03, 2012 | 15.95 | 16.09 | 15.86 | 16.00 | 790,379 | +0.32(+2.04%) |
Feb 02, 2012 | 15.57 | 16.06 | 15.56 | 15.68 | 1,265,841 | +0.11(+0.71%) |
Feb 01, 2012 | 15.46 | 15.77 | 15.30 | 15.57 | 1,298,629 | +0.29(+1.90%) |
Jan 31, 2012 | 15.20 | 15.46 | 14.98 | 15.28 | 779,947 | +0.17(+1.13%) |
Jan 30, 2012 | 14.92 | 15.28 | 14.81 | 15.11 | 711,911 | +0.08(+0.53%) |
Jan 27, 2012 | 14.89 | 15.14 | 14.82 | 15.03 | 804,442 | +0.07(+0.47%) |
Jan 26, 2012 | 14.75 | 15.00 | 14.60 | 14.96 | 1,042,653 | +0.33(+2.26%) |
Jan 25, 2012 | 14.11 | 14.66 | 14.06 | 14.63 | 613,984 | +0.48(+3.39%) |
Jan 24, 2012 | 14.05 | 14.25 | 13.86 | 14.15 | 828,266 | +0.01(+0.07%) |
Jan 23, 2012 | 14.05 | 14.20 | 13.91 | 14.14 | 464,618 | +0.04(+0.28%) |
Jan 20, 2012 | 14.14 | 14.26 | 14.04 | 14.10 | 686,623 | -0.03(-0.21%) |
Jan 19, 2012 | 14.00 | 14.21 | 14.00 | 14.13 | 452,220 | +0.15(+1.07%) |
Jan 18, 2012 | 13.53 | 13.98 | 13.39 | 13.98 | 485,774 | +0.44(+3.25%) |
Jan 17, 2012 | 14.01 | 14.13 | 13.45 | 13.54 | 1,000,942 | -0.31(-2.24%) |
Jan 13, 2012 | 13.70 | 13.90 | 13.59 | 13.85 | 545,805 | +0.00(+0.00%) |
Jan 12, 2012 | 13.90 | 13.95 | 13.56 | 13.85 | 595,112 | -0.03(-0.22%) |
Jan 11, 2012 | 13.62 | 13.94 | 13.51 | 13.88 | 745,912 | +0.17(+1.24%) |
Jan 10, 2012 | 13.61 | 13.73 | 13.47 | 13.71 | 805,851 | +0.29(+2.16%) |
Jan 09, 2012 | 13.42 | 13.47 | 13.13 | 13.42 | 575,241 | +0.04(+0.30%) |
Jan 06, 2012 | 13.39 | 13.50 | 13.22 | 13.38 | 902,942 | +0.00(+0.00%) |
Jan 05, 2012 | 13.19 | 13.40 | 12.83 | 13.38 | 799,153 | +0.11(+0.83%) |
Jan 04, 2012 | 13.37 | 13.47 | 13.18 | 13.27 | 875,501 | -0.02(-0.15%) |
Dec 30, 2011 | 13.19 | 13.35 | 13.08 | 13.29 | 980,730 | +0.10(+0.76%) |
Dec 29, 2011 | 12.92 | 13.27 | 12.84 | 13.19 | 754,639 | +0.29(+2.25%) |
Dec 28, 2011 | 13.29 | 13.29 | 12.87 | 12.90 | 910,768 | -0.42(-3.15%) |
Dec 27, 2011 | 13.20 | 13.36 | 13.08 | 13.32 | 509,590 | +0.01(+0.08%) |
Dec 23, 2011 | 13.32 | 13.38 | 13.21 | 13.31 | 321,857 | +0.07(+0.53%) |
Dec 21, 2011 | 12.85 | 13.29 | 12.65 | 13.24 | 766,585 | +0.37(+2.87%) |
Dec 20, 2011 | 12.54 | 12.93 | 12.51 | 12.87 | 898,302 | +0.58(+4.72%) |
Dec 19, 2011 | 12.64 | 12.71 | 12.27 | 12.29 | 1,093,982 | -0.25(-1.99%) |
Dec 16, 2011 | 12.48 | 12.72 | 12.35 | 12.54 | 1,895,645 | +0.22(+1.79%) |
Dec 15, 2011 | 12.31 | 12.50 | 12.21 | 12.32 | 842,765 | +0.22(+1.82%) |
Dec 14, 2011 | 12.58 | 12.58 | 12.07 | 12.10 | 1,567,152 | -0.45(-3.59%) |
Dec 13, 2011 | 13.42 | 13.49 | 12.49 | 12.55 | 1,773,660 | -0.71(-5.35%) |
Dec 12, 2011 | 13.73 | 13.73 | 12.97 | 13.26 | 1,231,545 | -0.72(-5.15%) |
Dec 09, 2011 | 13.58 | 14.01 | 13.38 | 13.98 | 1,125,131 | +0.47(+3.48%) |
Dec 08, 2011 | 13.91 | 13.97 | 13.50 | 13.51 | 977,021 | -0.58(-4.12%) |
Dec 07, 2011 | 13.83 | 14.15 | 13.68 | 14.09 | 1,545,109 | +0.16(+1.15%) |
Dec 06, 2011 | 14.04 | 14.17 | 13.82 | 13.93 | 1,010,414 | -0.15(-1.07%) |
Dec 05, 2011 | 14.40 | 14.46 | 13.95 | 14.08 | 859,723 | -0.16(-1.12%) |
Dec 02, 2011 | 14.42 | 14.55 | 14.16 | 14.24 | 546,038 | +0.07(+0.49%) |
Dec 01, 2011 | 14.28 | 14.57 | 14.16 | 14.17 | 646,284 | -0.20(-1.39%) |
Nov 30, 2011 | 13.83 | 14.38 | 13.77 | 14.37 | 1,361,886 | +1.11(+8.37%) |
Nov 29, 2011 | 13.31 | 13.39 | 13.11 | 13.26 | 1,019,690 | -0.06(-0.45%) |
Nov 28, 2011 | 13.13 | 13.35 | 13.11 | 13.32 | 1,139,697 | +0.53(+4.14%) |
Nov 25, 2011 | 13.06 | 13.17 | 12.77 | 12.79 | 387,656 | -0.38(-2.89%) |
Nov 23, 2011 | 13.50 | 13.63 | 13.10 | 13.17 | 824,350 | -0.46(-3.37%) |
Nov 22, 2011 | 13.72 | 13.92 | 13.54 | 13.63 | 751,553 | -0.05(-0.37%) |
Nov 21, 2011 | 13.61 | 13.77 | 13.49 | 13.68 | 977,203 | -0.23(-1.65%) |
Nov 18, 2011 | 13.99 | 14.12 | 13.80 | 13.91 | 849,001 | -0.07(-0.50%) |
Nov 17, 2011 | 14.29 | 14.35 | 13.85 | 13.98 | 1,209,176 | -0.29(-2.03%) |
Nov 16, 2011 | 14.44 | 14.46 | 14.18 | 14.27 | 1,250,276 | -0.27(-1.86%) |
Nov 15, 2011 | 13.96 | 14.60 | 13.79 | 14.54 | 1,271,995 | +0.55(+3.93%) |
Nov 14, 2011 | 13.54 | 14.07 | 13.54 | 13.99 | 1,820,246 | +0.54(+4.01%) |
Nov 11, 2011 | 13.20 | 13.67 | 12.17 | 13.45 | 4,676,938 | +0.24(+1.82%) |
Nov 10, 2011 | 13.64 | 13.64 | 13.15 | 13.21 | 2,088,246 | -0.20(-1.49%) |
Nov 09, 2011 | 13.91 | 13.91 | 13.35 | 13.41 | 1,390,370 | -0.98(-6.81%) |
Nov 08, 2011 | 14.31 | 14.49 | 14.10 | 14.39 | 1,171,628 | +0.22(+1.55%) |
Nov 07, 2011 | 14.14 | 14.26 | 13.97 | 14.17 | 891,972 | +0.05(+0.35%) |
Nov 04, 2011 | 14.10 | 14.26 | 13.97 | 14.12 | 1,470,450 | -0.15(-1.05%) |
Nov 03, 2011 | 14.14 | 14.32 | 13.83 | 14.27 | 964,579 | +0.40(+2.88%) |
Nov 02, 2011 | 14.05 | 14.09 | 13.72 | 13.87 | 1,298,828 | +0.07(+0.51%) |