Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 21.61 | 21.77 | 21.29 | 21.53 | 1,913,391 | +0.12(+0.55%) |
Nov 29, 2012 | 21.40 | 21.56 | 21.33 | 21.41 | 1,057,884 | +0.13(+0.63%) |
Nov 28, 2012 | 20.95 | 21.34 | 20.87 | 21.28 | 1,004,004 | +0.28(+1.32%) |
Nov 27, 2012 | 20.99 | 21.23 | 20.97 | 21.00 | 902,706 | +0.03(+0.15%) |
Nov 26, 2012 | 20.77 | 21.00 | 20.70 | 20.97 | 647,988 | +0.30(+1.46%) |
Nov 23, 2012 | 20.58 | 20.68 | 20.52 | 20.67 | 198,748 | +0.11(+0.54%) |
Nov 21, 2012 | 20.57 | 20.59 | 20.18 | 20.56 | 810,495 | -0.01(-0.04%) |
Nov 20, 2012 | 20.65 | 20.74 | 20.44 | 20.57 | 547,084 | -0.13(-0.61%) |
Nov 19, 2012 | 20.63 | 20.87 | 20.49 | 20.69 | 727,155 | +0.44(+2.15%) |
Nov 16, 2012 | 20.00 | 20.30 | 19.92 | 20.26 | 672,534 | +0.24(+1.22%) |
Nov 15, 2012 | 20.01 | 20.25 | 19.79 | 20.01 | 491,351 | -0.01(-0.04%) |
Nov 14, 2012 | 20.44 | 20.56 | 19.93 | 20.02 | 832,935 | -0.42(-2.07%) |
Nov 13, 2012 | 20.46 | 20.83 | 20.25 | 20.45 | 646,698 | -0.04(-0.19%) |
Nov 12, 2012 | 20.31 | 20.55 | 20.29 | 20.48 | 772,767 | +0.21(+1.05%) |
Nov 09, 2012 | 20.57 | 20.64 | 20.20 | 20.27 | 1,059,795 | -0.34(-1.64%) |
Nov 08, 2012 | 20.67 | 21.18 | 20.58 | 20.61 | 1,979,151 | +0.02(+0.11%) |
Nov 07, 2012 | 19.94 | 20.79 | 19.91 | 20.59 | 2,146,419 | +0.64(+3.19%) |
Nov 06, 2012 | 19.64 | 19.97 | 19.04 | 19.95 | 1,554,658 | +0.27(+1.40%) |
Nov 05, 2012 | 19.31 | 19.68 | 19.10 | 19.68 | 867,190 | +0.45(+2.33%) |
Nov 02, 2012 | 19.66 | 19.68 | 19.21 | 19.23 | 727,754 | -0.36(-1.84%) |
Nov 01, 2012 | 19.41 | 19.79 | 19.20 | 19.59 | 975,443 | +0.20(+1.05%) |
Oct 31, 2012 | 19.13 | 19.41 | 19.07 | 19.39 | 681,932 | +0.33(+1.73%) |
Oct 26, 2012 | 18.92 | 19.06 | 19.06 | 19.06 | 524,223 | +0.10(+0.54%) |
Oct 25, 2012 | 18.94 | 19.15 | 18.83 | 18.95 | 417,486 | +0.09(+0.50%) |
Oct 24, 2012 | 19.19 | 19.28 | 18.83 | 18.86 | 878,628 | -0.34(-1.76%) |
Oct 23, 2012 | 19.08 | 19.24 | 18.94 | 19.20 | 905,906 | +0.05(+0.25%) |
Oct 19, 2012 | 19.24 | 19.29 | 19.09 | 19.15 | 612,957 | -0.11(-0.57%) |
Oct 18, 2012 | 19.09 | 19.29 | 19.04 | 19.26 | 665,158 | +0.13(+0.70%) |
Oct 17, 2012 | 18.73 | 19.22 | 18.60 | 19.13 | 1,074,250 | +0.46(+2.48%) |
Oct 16, 2012 | 18.40 | 18.93 | 18.28 | 18.66 | 1,202,709 | +0.35(+1.89%) |
Oct 15, 2012 | 18.09 | 18.33 | 17.98 | 18.32 | 413,216 | +0.25(+1.39%) |
Oct 12, 2012 | 18.06 | 18.22 | 18.00 | 18.07 | 442,314 | +0.01(+0.04%) |
Oct 11, 2012 | 17.99 | 18.31 | 17.96 | 18.06 | 558,733 | +0.15(+0.83%) |
Oct 10, 2012 | 18.16 | 18.17 | 17.75 | 17.91 | 1,049,622 | -0.28(-1.55%) |
Oct 09, 2012 | 18.43 | 18.44 | 18.10 | 18.19 | 437,164 | -0.24(-1.32%) |
Oct 08, 2012 | 18.35 | 18.55 | 18.29 | 18.44 | 501,298 | +0.02(+0.13%) |
Oct 05, 2012 | 18.40 | 18.62 | 18.30 | 18.41 | 838,776 | +0.05(+0.30%) |
Oct 04, 2012 | 18.14 | 18.36 | 18.11 | 18.36 | 641,937 | +0.29(+1.61%) |
Oct 03, 2012 | 18.15 | 18.26 | 18.00 | 18.07 | 1,000,695 | -0.09(-0.48%) |
Oct 02, 2012 | 17.76 | 18.16 | 17.73 | 18.15 | 1,057,520 | +0.45(+2.53%) |
Oct 01, 2012 | 17.63 | 17.76 | 17.41 | 17.71 | 1,189,492 | +0.09(+0.53%) |
Sep 28, 2012 | 17.87 | 17.87 | 17.54 | 17.61 | 1,183,927 | -0.31(-1.71%) |
Sep 27, 2012 | 17.99 | 18.08 | 17.82 | 17.92 | 993,859 | -0.05(-0.26%) |
Sep 26, 2012 | 17.92 | 18.07 | 17.85 | 17.96 | 997,114 | +0.05(+0.31%) |
Sep 25, 2012 | 18.22 | 18.43 | 17.91 | 17.91 | 563,755 | -0.27(-1.51%) |
Sep 24, 2012 | 18.06 | 18.22 | 17.91 | 18.18 | 915,717 | +0.06(+0.35%) |
Sep 21, 2012 | 18.69 | 18.69 | 18.11 | 18.12 | 1,202,181 | -0.46(-2.45%) |
Sep 20, 2012 | 18.33 | 18.62 | 18.29 | 18.58 | 704,742 | +0.15(+0.81%) |
Sep 19, 2012 | 18.27 | 18.56 | 18.22 | 18.43 | 927,590 | +0.14(+0.77%) |
Sep 18, 2012 | 18.47 | 18.48 | 18.25 | 18.29 | 952,980 | -0.22(-1.19%) |
Sep 17, 2012 | 18.84 | 18.89 | 18.51 | 18.51 | 2,247,624 | -0.38(-2.04%) |
Sep 14, 2012 | 18.56 | 18.94 | 18.54 | 18.89 | 1,206,899 | +0.33(+1.78%) |
Sep 13, 2012 | 18.27 | 18.63 | 18.18 | 18.56 | 1,004,539 | +0.27(+1.50%) |
Sep 12, 2012 | 18.32 | 18.43 | 18.08 | 18.29 | 934,361 | +0.05(+0.26%) |
Sep 11, 2012 | 18.51 | 18.67 | 18.23 | 18.24 | 942,418 | -0.35(-1.86%) |
Sep 10, 2012 | 18.54 | 18.79 | 18.50 | 18.58 | 642,840 | +0.00(+0.00%) |
Sep 07, 2012 | 18.66 | 18.71 | 18.44 | 18.58 | 1,170,107 | +0.02(+0.08%) |
Sep 06, 2012 | 18.77 | 18.82 | 18.50 | 18.57 | 1,138,209 | -0.09(-0.50%) |
Sep 05, 2012 | 18.73 | 18.96 | 18.66 | 18.66 | 1,430,556 | -0.07(-0.38%) |
Sep 04, 2012 | 18.27 | 18.92 | 18.27 | 18.73 | 1,722,523 | +0.35(+1.88%) |
Aug 31, 2012 | 18.39 | 18.47 | 18.31 | 18.39 | 817,267 | +0.10(+0.56%) |
Aug 30, 2012 | 18.35 | 18.35 | 18.13 | 18.29 | 604,187 | -0.16(-0.85%) |
Aug 29, 2012 | 18.18 | 18.53 | 18.12 | 18.44 | 929,831 | +0.31(+1.73%) |
Aug 27, 2012 | 18.08 | 18.28 | 18.08 | 18.13 | 689,011 | +0.09(+0.48%) |
Aug 24, 2012 | 17.86 | 18.15 | 17.78 | 18.04 | 700,951 | +0.19(+1.06%) |
Aug 23, 2012 | 18.12 | 18.16 | 17.82 | 17.85 | 1,084,797 | -0.31(-1.73%) |
Aug 22, 2012 | 18.24 | 18.29 | 18.04 | 18.17 | 966,259 | -0.07(-0.39%) |
Aug 21, 2012 | 18.50 | 18.61 | 18.17 | 18.24 | 1,158,114 | -0.24(-1.32%) |
Aug 20, 2012 | 18.72 | 18.80 | 18.33 | 18.48 | 750,032 | -0.28(-1.51%) |
Aug 17, 2012 | 18.74 | 18.82 | 18.54 | 18.77 | 847,118 | +0.12(+0.63%) |
Aug 16, 2012 | 18.55 | 18.76 | 18.55 | 18.65 | 632,535 | +0.11(+0.59%) |
Aug 15, 2012 | 18.44 | 18.68 | 18.43 | 18.54 | 639,497 | +0.06(+0.34%) |
Aug 14, 2012 | 18.34 | 18.81 | 18.34 | 18.48 | 1,260,262 | +0.25(+1.37%) |
Aug 13, 2012 | 18.24 | 18.36 | 18.13 | 18.23 | 954,809 | -0.05(-0.30%) |
Aug 10, 2012 | 18.27 | 18.38 | 18.14 | 18.28 | 771,885 | -0.09(-0.47%) |
Aug 09, 2012 | 18.38 | 18.56 | 18.25 | 18.37 | 934,267 | -0.12(-0.63%) |
Aug 08, 2012 | 18.49 | 18.73 | 18.39 | 18.48 | 918,831 | -0.03(-0.17%) |
Aug 07, 2012 | 18.58 | 18.66 | 18.20 | 18.52 | 717,453 | +0.05(+0.25%) |
Aug 06, 2012 | 18.72 | 18.76 | 17.90 | 18.47 | 1,536,692 | -0.25(-1.33%) |
Aug 03, 2012 | 18.59 | 18.86 | 18.48 | 18.72 | 1,163,740 | +0.29(+1.56%) |
Aug 02, 2012 | 18.24 | 18.47 | 18.11 | 18.43 | 711,964 | +0.06(+0.34%) |
Aug 01, 2012 | 18.23 | 18.41 | 18.06 | 18.37 | 2,222,319 | +0.17(+0.94%) |
Jul 31, 2012 | 18.09 | 18.30 | 18.05 | 18.20 | 790,886 | +0.07(+0.39%) |
Jul 30, 2012 | 18.24 | 18.43 | 17.92 | 18.13 | 1,164,640 | -0.13(-0.72%) |
Jul 27, 2012 | 17.98 | 18.32 | 17.88 | 18.26 | 657,116 | +0.38(+2.13%) |
Jul 26, 2012 | 18.08 | 18.22 | 17.77 | 17.88 | 623,458 | +0.04(+0.22%) |
Jul 25, 2012 | 17.78 | 18.05 | 17.75 | 17.84 | 502,145 | +0.12(+0.70%) |
Jul 24, 2012 | 17.63 | 17.77 | 17.53 | 17.71 | 974,283 | +0.08(+0.44%) |
Jul 23, 2012 | 17.66 | 17.84 | 17.55 | 17.64 | 1,060,545 | -0.38(-2.12%) |
Jul 20, 2012 | 18.57 | 18.68 | 18.01 | 18.02 | 2,858,914 | -0.87(-4.61%) |
Jul 19, 2012 | 18.77 | 19.04 | 18.76 | 18.89 | 1,279,431 | +0.09(+0.46%) |
Jul 18, 2012 | 18.35 | 18.85 | 18.35 | 18.80 | 1,906,694 | +0.02(+0.08%) |
Jul 17, 2012 | 18.52 | 18.82 | 18.38 | 18.79 | 928,257 | +0.30(+1.60%) |
Jul 16, 2012 | 18.55 | 18.67 | 18.41 | 18.49 | 549,180 | -0.16(-0.88%) |
Jul 13, 2012 | 18.21 | 18.67 | 18.20 | 18.66 | 1,219,469 | +0.48(+2.66%) |
Jul 12, 2012 | 18.12 | 18.28 | 17.96 | 18.17 | 1,105,156 | -0.09(-0.47%) |
Jul 11, 2012 | 17.96 | 18.27 | 17.95 | 18.26 | 1,168,952 | +0.29(+1.60%) |
Jul 10, 2012 | 18.19 | 18.27 | 17.88 | 17.97 | 869,196 | -0.17(-0.94%) |
Jul 09, 2012 | 18.03 | 18.17 | 17.95 | 18.14 | 860,599 | +0.00(+0.00%) |
Jul 06, 2012 | 17.92 | 18.17 | 17.88 | 18.14 | 725,204 | +0.06(+0.34%) |
Jul 05, 2012 | 18.16 | 18.31 | 17.96 | 18.08 | 1,720,307 | -0.15(-0.81%) |
Jul 03, 2012 | 17.90 | 18.66 | 17.88 | 18.23 | 1,146,241 | +0.35(+1.96%) |
Jul 02, 2012 | 17.72 | 17.92 | 17.62 | 17.88 | 1,078,484 | +0.09(+0.53%) |
Jun 29, 2012 | 17.66 | 17.83 | 17.32 | 17.78 | 3,057,889 | +0.40(+2.33%) |
Jun 28, 2012 | 17.41 | 17.41 | 16.99 | 17.38 | 1,472,685 | -0.20(-1.15%) |
Jun 27, 2012 | 17.03 | 17.60 | 17.03 | 17.58 | 1,613,249 | +0.56(+3.29%) |
Jun 26, 2012 | 16.99 | 17.20 | 16.79 | 17.02 | 1,615,951 | +0.05(+0.28%) |
Jun 25, 2012 | 16.51 | 17.08 | 16.38 | 16.97 | 2,163,941 | +0.34(+2.06%) |
Jun 22, 2012 | 16.72 | 16.81 | 16.34 | 16.63 | 11,449,908 | +0.00(+0.00%) |
Jun 21, 2012 | 17.02 | 17.11 | 16.62 | 16.63 | 1,585,167 | -0.35(-2.06%) |
Jun 20, 2012 | 16.89 | 17.11 | 16.79 | 16.98 | 1,174,430 | +0.14(+0.83%) |
Jun 19, 2012 | 16.80 | 16.95 | 16.65 | 16.84 | 1,540,927 | +0.12(+0.74%) |
Jun 18, 2012 | 16.62 | 16.92 | 16.60 | 16.72 | 1,574,279 | -0.02(-0.09%) |
Jun 15, 2012 | 16.79 | 16.82 | 16.64 | 16.73 | 1,924,867 | +0.00(+0.00%) |
Jun 14, 2012 | 16.66 | 16.91 | 16.59 | 16.73 | 1,464,305 | +0.09(+0.51%) |
Jun 13, 2012 | 16.88 | 17.01 | 16.59 | 16.65 | 1,362,663 | -0.33(-1.93%) |
Jun 12, 2012 | 17.15 | 17.18 | 16.89 | 16.97 | 1,521,900 | -0.12(-0.73%) |
Jun 11, 2012 | 17.64 | 17.70 | 17.09 | 17.10 | 1,574,906 | -0.36(-2.05%) |
Jun 08, 2012 | 17.33 | 17.47 | 17.30 | 17.46 | 1,256,434 | +0.08(+0.45%) |
Jun 07, 2012 | 17.67 | 17.86 | 17.36 | 17.38 | 1,894,958 | -0.16(-0.93%) |
Jun 06, 2012 | 17.26 | 17.56 | 17.20 | 17.54 | 1,950,598 | +0.41(+2.41%) |
Jun 05, 2012 | 17.04 | 17.19 | 16.90 | 17.13 | 1,320,515 | +0.06(+0.36%) |
Jun 04, 2012 | 17.12 | 17.22 | 16.78 | 17.07 | 1,686,296 | -0.01(-0.05%) |
Jun 01, 2012 | 17.47 | 17.54 | 17.06 | 17.08 | 1,397,395 | -0.70(-3.95%) |
May 31, 2012 | 17.85 | 17.93 | 17.62 | 17.78 | 1,742,460 | -0.08(-0.47%) |
May 30, 2012 | 18.10 | 18.19 | 17.79 | 17.86 | 898,610 | -0.41(-2.24%) |
May 29, 2012 | 18.22 | 18.34 | 18.03 | 18.27 | 1,169,626 | +0.21(+1.15%) |
May 25, 2012 | 18.25 | 18.34 | 17.98 | 18.06 | 1,149,820 | -0.21(-1.14%) |
May 24, 2012 | 18.24 | 18.49 | 18.02 | 18.27 | 1,460,669 | +0.19(+1.07%) |
May 23, 2012 | 18.09 | 18.18 | 17.70 | 18.08 | 1,254,188 | -0.12(-0.64%) |
May 22, 2012 | 18.02 | 18.43 | 17.97 | 18.19 | 1,602,833 | +0.23(+1.29%) |
May 21, 2012 | 17.75 | 17.99 | 17.57 | 17.96 | 1,232,835 | +0.32(+1.79%) |
May 18, 2012 | 17.96 | 17.99 | 17.57 | 17.65 | 1,305,313 | -0.29(-1.59%) |
May 17, 2012 | 18.46 | 18.48 | 17.91 | 17.93 | 1,139,662 | -0.51(-2.76%) |
May 16, 2012 | 18.66 | 18.66 | 18.42 | 18.44 | 1,300,441 | -0.22(-1.16%) |
May 15, 2012 | 18.38 | 18.83 | 18.32 | 18.66 | 1,856,365 | +0.26(+1.42%) |
May 14, 2012 | 18.48 | 18.55 | 18.28 | 18.39 | 1,156,720 | -0.20(-1.08%) |
May 11, 2012 | 18.56 | 18.79 | 18.49 | 18.59 | 1,169,978 | -0.15(-0.78%) |
May 10, 2012 | 18.69 | 18.85 | 18.49 | 18.74 | 1,385,342 | +0.19(+1.00%) |
May 09, 2012 | 18.33 | 18.69 | 18.28 | 18.56 | 1,778,726 | +0.02(+0.08%) |
May 08, 2012 | 18.25 | 18.55 | 18.09 | 18.54 | 2,665,444 | +0.29(+1.56%) |
May 07, 2012 | 18.39 | 18.83 | 17.82 | 18.25 | 3,131,094 | +0.45(+2.56%) |
May 04, 2012 | 17.92 | 17.93 | 17.58 | 17.80 | 1,972,708 | -0.18(-1.03%) |
May 03, 2012 | 18.18 | 18.21 | 17.85 | 17.99 | 1,476,538 | -0.15(-0.81%) |
May 02, 2012 | 17.85 | 18.42 | 17.84 | 18.13 | 2,871,499 | +0.29(+1.60%) |
May 01, 2012 | 17.69 | 18.06 | 17.69 | 17.85 | 1,105,445 | +0.15(+0.83%) |
Apr 30, 2012 | 17.78 | 17.85 | 17.48 | 17.70 | 1,324,597 | -0.10(-0.56%) |
Apr 27, 2012 | 17.78 | 17.86 | 17.62 | 17.80 | 895,651 | +0.08(+0.48%) |
Apr 26, 2012 | 17.51 | 17.75 | 17.49 | 17.72 | 1,347,373 | +0.15(+0.88%) |
Apr 25, 2012 | 17.45 | 17.64 | 17.43 | 17.56 | 787,355 | +0.30(+1.74%) |
Apr 24, 2012 | 17.21 | 17.36 | 17.11 | 17.26 | 943,789 | +0.12(+0.67%) |
Apr 23, 2012 | 17.02 | 17.26 | 16.94 | 17.14 | 1,161,595 | -0.11(-0.63%) |
Apr 20, 2012 | 17.15 | 17.39 | 17.11 | 17.25 | 1,365,415 | +0.22(+1.31%) |
Apr 19, 2012 | 17.14 | 17.25 | 16.92 | 17.03 | 691,968 | -0.09(-0.54%) |
Apr 18, 2012 | 17.06 | 17.17 | 17.00 | 17.12 | 738,075 | -0.04(-0.22%) |
Apr 17, 2012 | 17.07 | 17.26 | 16.98 | 17.16 | 826,080 | +0.15(+0.86%) |
Apr 16, 2012 | 17.26 | 17.26 | 16.84 | 17.01 | 1,009,531 | -0.15(-0.90%) |
Apr 13, 2012 | 17.10 | 17.21 | 17.00 | 17.17 | 1,119,217 | -0.02(-0.09%) |
Apr 12, 2012 | 16.87 | 17.20 | 16.87 | 17.18 | 1,259,289 | +0.36(+2.15%) |
Apr 11, 2012 | 16.91 | 16.93 | 16.66 | 16.82 | 1,527,908 | +0.12(+0.74%) |
Apr 10, 2012 | 17.18 | 17.22 | 16.61 | 16.70 | 3,248,699 | -0.65(-3.73%) |
Apr 09, 2012 | 17.58 | 17.72 | 17.13 | 17.35 | 21,635,296 | -0.42(-2.39%) |
Apr 05, 2012 | 17.70 | 17.93 | 17.52 | 17.77 | 5,271,524 | +0.82(+4.82%) |
Apr 04, 2012 | 16.80 | 16.97 | 16.53 | 16.95 | 1,177,701 | +0.11(+0.64%) |
Apr 03, 2012 | 16.96 | 17.02 | 16.73 | 16.84 | 790,203 | -0.18(-1.04%) |
Apr 02, 2012 | 16.90 | 17.11 | 16.77 | 17.02 | 1,496,647 | +0.10(+0.59%) |
Mar 30, 2012 | 17.14 | 17.18 | 16.84 | 16.92 | 943,556 | -0.08(-0.45%) |
Mar 29, 2012 | 17.08 | 17.14 | 16.84 | 17.00 | 866,654 | -0.23(-1.34%) |
Mar 28, 2012 | 17.27 | 17.31 | 17.12 | 17.23 | 1,101,350 | -0.04(-0.22%) |
Mar 27, 2012 | 17.48 | 17.60 | 17.17 | 17.27 | 1,503,814 | -0.12(-0.71%) |
Mar 26, 2012 | 17.35 | 17.62 | 17.29 | 17.39 | 1,433,063 | +0.25(+1.44%) |
Mar 23, 2012 | 16.92 | 17.21 | 16.81 | 17.14 | 790,539 | +0.27(+1.60%) |
Mar 22, 2012 | 16.93 | 16.97 | 16.77 | 16.88 | 542,838 | -0.17(-1.00%) |
Mar 21, 2012 | 17.05 | 17.18 | 17.01 | 17.04 | 689,432 | +0.05(+0.32%) |
Mar 20, 2012 | 16.95 | 17.08 | 16.91 | 16.99 | 736,696 | -0.03(-0.18%) |
Mar 19, 2012 | 16.74 | 17.10 | 16.69 | 17.02 | 697,386 | +0.25(+1.47%) |
Mar 16, 2012 | 16.81 | 16.94 | 16.73 | 16.77 | 900,645 | +0.05(+0.32%) |
Mar 15, 2012 | 16.59 | 16.75 | 16.52 | 16.72 | 883,686 | +0.11(+0.65%) |
Mar 14, 2012 | 16.73 | 16.84 | 16.46 | 16.61 | 896,664 | -0.16(-0.97%) |
Mar 13, 2012 | 16.68 | 16.82 | 16.57 | 16.77 | 1,200,571 | +0.21(+1.26%) |
Mar 12, 2012 | 16.96 | 17.04 | 16.50 | 16.57 | 1,038,072 | -0.37(-2.18%) |
Mar 09, 2012 | 16.71 | 16.97 | 16.69 | 16.94 | 1,287,420 | +0.26(+1.57%) |
Mar 08, 2012 | 16.61 | 16.81 | 16.61 | 16.67 | 975,222 | +0.20(+1.22%) |
Mar 07, 2012 | 16.19 | 16.57 | 16.19 | 16.47 | 1,196,859 | +0.37(+2.30%) |
Mar 06, 2012 | 16.05 | 16.20 | 16.00 | 16.10 | 967,795 | -0.12(-0.76%) |
Mar 05, 2012 | 15.90 | 16.29 | 15.90 | 16.23 | 883,303 | +0.27(+1.69%) |
Mar 02, 2012 | 16.06 | 16.10 | 15.92 | 15.96 | 1,215,888 | -0.14(-0.86%) |
Mar 01, 2012 | 16.20 | 16.40 | 16.07 | 16.10 | 960,034 | -0.03(-0.19%) |
Feb 29, 2012 | 16.21 | 16.30 | 16.08 | 16.13 | 982,205 | +0.03(+0.19%) |
Feb 28, 2012 | 15.96 | 16.12 | 15.96 | 16.10 | 674,101 | +0.10(+0.62%) |
Feb 27, 2012 | 16.06 | 16.10 | 15.94 | 16.00 | 753,689 | -0.21(-1.27%) |
Feb 24, 2012 | 16.11 | 16.35 | 15.94 | 16.20 | 1,034,119 | +0.08(+0.52%) |
Feb 23, 2012 | 15.98 | 16.13 | 15.94 | 16.12 | 1,183,815 | +0.20(+1.25%) |
Feb 22, 2012 | 16.03 | 16.20 | 15.68 | 15.92 | 1,415,773 | -0.38(-2.34%) |
Feb 21, 2012 | 16.41 | 16.41 | 16.17 | 16.30 | 1,649,992 | +0.01(+0.05%) |
Feb 17, 2012 | 16.19 | 16.39 | 16.07 | 16.29 | 1,461,765 | +0.33(+2.06%) |
Feb 16, 2012 | 15.88 | 16.07 | 15.81 | 15.97 | 1,777,340 | +0.14(+0.92%) |
Feb 15, 2012 | 15.94 | 16.10 | 15.75 | 15.82 | 1,035,539 | -0.02(-0.10%) |
Feb 14, 2012 | 15.62 | 15.88 | 15.48 | 15.84 | 1,173,527 | +0.22(+1.42%) |
Feb 13, 2012 | 15.11 | 16.01 | 15.11 | 15.62 | 3,469,946 | +0.69(+4.60%) |
Feb 10, 2012 | 15.07 | 15.17 | 14.88 | 14.93 | 1,307,515 | -0.25(-1.66%) |
Feb 09, 2012 | 15.36 | 15.45 | 15.07 | 15.18 | 991,313 | -0.14(-0.90%) |
Feb 08, 2012 | 15.43 | 15.60 | 15.17 | 15.32 | 1,228,123 | -0.09(-0.59%) |
Feb 07, 2012 | 15.46 | 15.51 | 15.38 | 15.41 | 559,131 | -0.05(-0.35%) |
Feb 06, 2012 | 15.54 | 15.55 | 15.33 | 15.46 | 930,033 | -0.15(-0.93%) |
Feb 03, 2012 | 15.81 | 15.85 | 15.57 | 15.61 | 1,437,987 | +0.42(+2.76%) |
Feb 02, 2012 | 15.45 | 15.48 | 15.14 | 15.19 | 718,232 | -0.21(-1.39%) |
Feb 01, 2012 | 15.18 | 15.51 | 15.12 | 15.40 | 1,074,027 | +0.35(+2.33%) |
Jan 31, 2012 | 15.15 | 15.24 | 14.99 | 15.05 | 862,086 | +0.00(+0.00%) |
Jan 30, 2012 | 15.23 | 15.31 | 14.98 | 15.05 | 1,019,910 | -0.33(-2.13%) |
Jan 27, 2012 | 15.29 | 15.50 | 15.25 | 15.38 | 774,289 | +0.07(+0.45%) |
Jan 26, 2012 | 15.31 | 15.43 | 15.11 | 15.31 | 847,617 | +0.07(+0.45%) |
Jan 25, 2012 | 15.19 | 15.30 | 15.01 | 15.24 | 1,303,847 | +0.06(+0.40%) |
Jan 24, 2012 | 15.13 | 15.23 | 14.97 | 15.18 | 899,213 | -0.06(-0.40%) |
Jan 23, 2012 | 15.07 | 15.30 | 15.07 | 15.24 | 1,155,007 | +0.16(+1.06%) |
Jan 20, 2012 | 15.01 | 15.13 | 14.93 | 15.08 | 1,182,217 | +0.07(+0.46%) |
Jan 19, 2012 | 14.64 | 15.01 | 14.64 | 15.01 | 1,227,958 | +0.35(+2.39%) |
Jan 18, 2012 | 14.27 | 14.66 | 14.11 | 14.66 | 1,068,346 | +0.37(+2.56%) |
Jan 17, 2012 | 14.74 | 14.84 | 14.24 | 14.30 | 1,098,685 | -0.34(-2.30%) |
Jan 13, 2012 | 14.32 | 14.66 | 14.29 | 14.63 | 1,301,554 | +0.20(+1.37%) |
Jan 12, 2012 | 14.44 | 14.54 | 14.39 | 14.43 | 820,747 | -0.04(-0.26%) |
Jan 11, 2012 | 14.29 | 14.51 | 14.23 | 14.47 | 767,258 | +0.18(+1.28%) |
Jan 10, 2012 | 14.29 | 14.39 | 14.17 | 14.29 | 896,246 | +0.18(+1.24%) |
Jan 09, 2012 | 14.04 | 14.21 | 14.02 | 14.11 | 899,344 | +0.15(+1.09%) |
Jan 06, 2012 | 13.82 | 14.17 | 13.77 | 13.96 | 1,958,709 | +0.19(+1.39%) |
Jan 05, 2012 | 14.06 | 14.08 | 13.68 | 13.77 | 2,868,542 | -0.39(-2.75%) |
Jan 04, 2012 | 14.14 | 14.28 | 14.13 | 14.16 | 1,249,926 | +0.05(+0.32%) |
Dec 30, 2011 | 14.13 | 14.19 | 14.01 | 14.11 | 1,462,331 | -0.08(-0.54%) |
Dec 29, 2011 | 14.13 | 14.24 | 14.01 | 14.19 | 1,125,510 | +0.14(+0.98%) |
Dec 28, 2011 | 14.59 | 14.59 | 14.03 | 14.05 | 1,885,412 | -0.50(-3.46%) |
Dec 27, 2011 | 14.92 | 14.93 | 14.52 | 14.55 | 1,824,752 | -0.37(-2.51%) |
Dec 23, 2011 | 14.78 | 14.94 | 14.70 | 14.93 | 761,969 | +0.21(+1.45%) |
Dec 21, 2011 | 14.36 | 14.74 | 14.33 | 14.71 | 1,463,232 | +0.28(+1.96%) |
Dec 20, 2011 | 14.26 | 14.45 | 14.12 | 14.43 | 2,809,528 | +0.39(+2.77%) |
Dec 19, 2011 | 14.52 | 14.63 | 14.00 | 14.04 | 2,163,741 | -0.41(-2.85%) |
Dec 16, 2011 | 14.45 | 14.62 | 14.41 | 14.46 | 10,815,334 | +0.14(+0.96%) |
Dec 15, 2011 | 14.26 | 14.45 | 14.23 | 14.32 | 2,815,189 | +0.17(+1.19%) |
Dec 14, 2011 | 14.36 | 14.51 | 14.10 | 14.15 | 2,575,320 | -0.35(-2.42%) |
Dec 13, 2011 | 15.02 | 15.08 | 14.43 | 14.50 | 2,665,889 | -0.40(-2.66%) |
Dec 12, 2011 | 15.46 | 15.48 | 14.81 | 14.90 | 2,941,326 | -0.68(-4.36%) |
Dec 09, 2011 | 15.35 | 15.65 | 15.35 | 15.58 | 1,877,949 | +0.25(+1.64%) |
Dec 08, 2011 | 15.36 | 15.42 | 15.22 | 15.33 | 2,766,874 | -0.15(-0.99%) |
Dec 07, 2011 | 15.42 | 15.55 | 15.25 | 15.48 | 1,862,730 | -0.05(-0.30%) |
Dec 06, 2011 | 15.36 | 15.70 | 15.33 | 15.52 | 2,419,995 | +0.14(+0.89%) |
Dec 05, 2011 | 15.45 | 15.53 | 15.20 | 15.39 | 2,231,949 | +0.12(+0.80%) |
Dec 02, 2011 | 15.46 | 15.49 | 15.23 | 15.26 | 3,917,610 | +0.06(+0.40%) |