Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 16.14 | 16.14 | 16.02 | 16.06 | 225,684 | -0.06(-0.37%) |
Nov 29, 2012 | 16.12 | 16.19 | 16.07 | 16.12 | 551,609 | +0.08(+0.48%) |
Nov 28, 2012 | 15.85 | 16.07 | 15.75 | 16.05 | 926,789 | +0.11(+0.67%) |
Nov 27, 2012 | 16.01 | 16.05 | 15.93 | 15.94 | 417,597 | -0.07(-0.45%) |
Nov 26, 2012 | 15.88 | 16.01 | 15.84 | 16.01 | 384,835 | +0.12(+0.76%) |
Nov 23, 2012 | 15.72 | 15.89 | 15.72 | 15.89 | 106,882 | +0.26(+1.68%) |
Nov 21, 2012 | 15.59 | 15.66 | 15.56 | 15.63 | 996,181 | +0.06(+0.39%) |
Nov 20, 2012 | 15.65 | 15.65 | 15.45 | 15.57 | 325,999 | -0.10(-0.66%) |
Nov 19, 2012 | 15.42 | 15.68 | 15.42 | 15.67 | 512,927 | +0.42(+2.76%) |
Nov 16, 2012 | 15.20 | 15.27 | 14.95 | 15.25 | 684,086 | +0.05(+0.31%) |
Nov 15, 2012 | 15.29 | 15.35 | 15.15 | 15.20 | 730,725 | -0.08(-0.52%) |
Nov 14, 2012 | 15.52 | 15.56 | 15.26 | 15.28 | 1,388,269 | -0.12(-0.79%) |
Nov 13, 2012 | 15.37 | 15.55 | 15.35 | 15.40 | 747,818 | -0.12(-0.75%) |
Nov 12, 2012 | 15.65 | 15.65 | 15.46 | 15.52 | 297,022 | -0.08(-0.52%) |
Nov 09, 2012 | 15.52 | 15.76 | 15.50 | 15.60 | 251,472 | +0.10(+0.66%) |
Nov 08, 2012 | 15.81 | 15.85 | 15.50 | 15.50 | 315,571 | -0.24(-1.54%) |
Nov 07, 2012 | 16.03 | 16.04 | 15.71 | 15.74 | 1,419,187 | -0.44(-2.69%) |
Nov 06, 2012 | 16.16 | 16.28 | 16.15 | 16.18 | 382,621 | +0.09(+0.58%) |
Nov 05, 2012 | 15.98 | 16.14 | 15.96 | 16.08 | 254,463 | +0.12(+0.72%) |
Nov 02, 2012 | 16.29 | 16.29 | 15.96 | 15.97 | 145,083 | -0.25(-1.55%) |
Nov 01, 2012 | 16.00 | 16.24 | 15.98 | 16.22 | 221,997 | +0.29(+1.79%) |
Oct 31, 2012 | 15.98 | 16.03 | 15.90 | 15.93 | 1,049,252 | -0.06(-0.35%) |
Oct 26, 2012 | 15.98 | 15.99 | 15.99 | 15.99 | 561,102 | +0.02(+0.13%) |
Oct 25, 2012 | 16.13 | 16.16 | 15.92 | 15.97 | 348,359 | -0.05(-0.31%) |
Oct 24, 2012 | 16.23 | 16.25 | 15.98 | 16.02 | 344,292 | -0.08(-0.51%) |
Oct 23, 2012 | 16.12 | 16.27 | 16.08 | 16.10 | 488,926 | -0.01(-0.04%) |
Oct 19, 2012 | 16.46 | 16.46 | 16.11 | 16.11 | 3,763,593 | -0.39(-2.35%) |
Oct 18, 2012 | 16.76 | 16.76 | 16.44 | 16.50 | 1,376,606 | -0.30(-1.81%) |
Oct 17, 2012 | 16.81 | 16.87 | 16.72 | 16.80 | 353,798 | -0.14(-0.84%) |
Oct 16, 2012 | 16.72 | 16.96 | 16.70 | 16.94 | 236,951 | +0.27(+1.62%) |
Oct 15, 2012 | 16.63 | 16.69 | 16.53 | 16.67 | 455,476 | +0.10(+0.62%) |
Oct 12, 2012 | 16.55 | 16.64 | 16.51 | 16.57 | 910,194 | +0.02(+0.14%) |
Oct 11, 2012 | 16.73 | 16.75 | 16.54 | 16.55 | 1,162,438 | -0.07(-0.45%) |
Oct 10, 2012 | 16.69 | 16.73 | 16.59 | 16.62 | 500,073 | -0.09(-0.53%) |
Oct 09, 2012 | 16.89 | 16.91 | 16.63 | 16.71 | 557,740 | -0.23(-1.35%) |
Oct 08, 2012 | 17.00 | 17.06 | 16.91 | 16.94 | 351,707 | -0.16(-0.94%) |
Oct 05, 2012 | 17.32 | 17.32 | 17.08 | 17.10 | 1,539,700 | -0.13(-0.76%) |
Oct 04, 2012 | 17.23 | 17.27 | 17.11 | 17.23 | 427,174 | +0.00(+0.03%) |
Oct 03, 2012 | 17.23 | 17.28 | 17.16 | 17.23 | 404,906 | +0.06(+0.36%) |
Oct 02, 2012 | 17.22 | 17.26 | 17.02 | 17.17 | 1,419,535 | +0.03(+0.19%) |
Oct 01, 2012 | 17.29 | 17.36 | 17.10 | 17.13 | 1,273,905 | -0.07(-0.38%) |
Sep 28, 2012 | 17.30 | 17.37 | 17.17 | 17.20 | 323,264 | -0.14(-0.82%) |
Sep 27, 2012 | 17.09 | 17.37 | 17.08 | 17.34 | 331,112 | +0.28(+1.65%) |
Sep 26, 2012 | 17.16 | 17.16 | 16.94 | 17.06 | 794,577 | -0.15(-0.84%) |
Sep 25, 2012 | 17.55 | 17.55 | 17.20 | 17.21 | 351,668 | -0.27(-1.57%) |
Sep 24, 2012 | 17.47 | 17.52 | 17.41 | 17.48 | 406,057 | -0.16(-0.89%) |
Sep 21, 2012 | 17.74 | 17.77 | 17.63 | 17.64 | 1,150,349 | +0.01(+0.06%) |
Sep 20, 2012 | 17.61 | 17.65 | 17.54 | 17.63 | 1,032,710 | -0.07(-0.40%) |
Sep 19, 2012 | 17.71 | 17.74 | 17.64 | 17.70 | 782,840 | -0.01(-0.04%) |
Sep 18, 2012 | 17.64 | 17.72 | 17.64 | 17.70 | 413,259 | +0.01(+0.08%) |
Sep 17, 2012 | 17.73 | 17.73 | 17.63 | 17.69 | 878,388 | -0.02(-0.13%) |
Sep 14, 2012 | 17.60 | 17.78 | 17.60 | 17.71 | 1,270,290 | +0.18(+1.02%) |
Sep 13, 2012 | 17.33 | 17.60 | 17.31 | 17.53 | 1,111,489 | +0.24(+1.36%) |
Sep 12, 2012 | 17.29 | 17.32 | 17.19 | 17.30 | 701,303 | +0.08(+0.49%) |
Sep 11, 2012 | 17.20 | 17.30 | 17.19 | 17.21 | 1,107,657 | +0.02(+0.13%) |
Sep 10, 2012 | 17.40 | 17.43 | 17.19 | 17.19 | 1,910,480 | -0.24(-1.38%) |
Sep 07, 2012 | 17.39 | 17.45 | 17.35 | 17.43 | 875,497 | -0.01(-0.06%) |
Sep 06, 2012 | 17.15 | 17.45 | 17.15 | 17.44 | 279,922 | +0.40(+2.32%) |
Sep 05, 2012 | 17.04 | 17.12 | 16.99 | 17.05 | 914,015 | -0.01(-0.07%) |
Sep 04, 2012 | 17.04 | 17.12 | 16.89 | 17.06 | 741,771 | +0.00(+0.03%) |
Aug 31, 2012 | 17.07 | 17.12 | 16.87 | 17.05 | 256,925 | +0.11(+0.65%) |
Aug 30, 2012 | 17.08 | 17.08 | 16.91 | 16.94 | 260,373 | -0.22(-1.27%) |
Aug 29, 2012 | 17.15 | 17.20 | 17.07 | 17.16 | 228,004 | +0.03(+0.20%) |
Aug 27, 2012 | 17.22 | 17.23 | 17.11 | 17.13 | 418,551 | +0.01(+0.05%) |
Aug 24, 2012 | 16.99 | 17.16 | 16.93 | 17.12 | 295,886 | +0.07(+0.42%) |
Aug 23, 2012 | 17.11 | 17.17 | 17.00 | 17.04 | 366,102 | -0.17(-0.97%) |
Aug 22, 2012 | 17.11 | 17.25 | 17.04 | 17.21 | 760,696 | +0.04(+0.21%) |
Aug 21, 2012 | 17.33 | 17.39 | 17.11 | 17.18 | 1,981,173 | -0.09(-0.55%) |
Aug 20, 2012 | 17.22 | 17.28 | 17.14 | 17.27 | 946,508 | +0.05(+0.26%) |
Aug 17, 2012 | 17.13 | 17.23 | 17.13 | 17.23 | 1,363,106 | +0.13(+0.74%) |
Aug 16, 2012 | 16.93 | 17.14 | 16.92 | 17.10 | 1,554,028 | +0.26(+1.52%) |
Aug 15, 2012 | 16.80 | 16.88 | 16.80 | 16.84 | 265,997 | +0.04(+0.24%) |
Aug 14, 2012 | 16.93 | 16.93 | 16.76 | 16.80 | 1,599,845 | -0.06(-0.38%) |
Aug 13, 2012 | 16.83 | 16.88 | 16.76 | 16.87 | 373,586 | +0.04(+0.22%) |
Aug 10, 2012 | 16.75 | 16.83 | 16.71 | 16.83 | 186,063 | +0.04(+0.24%) |
Aug 09, 2012 | 16.71 | 16.81 | 16.71 | 16.79 | 353,224 | +0.10(+0.60%) |
Aug 08, 2012 | 16.66 | 16.75 | 16.65 | 16.69 | 873,795 | +0.01(+0.05%) |
Aug 07, 2012 | 16.59 | 16.76 | 16.59 | 16.68 | 1,309,459 | +0.15(+0.92%) |
Aug 06, 2012 | 16.46 | 16.61 | 16.44 | 16.53 | 421,933 | +0.14(+0.86%) |
Aug 03, 2012 | 16.31 | 16.44 | 16.23 | 16.39 | 415,407 | +0.33(+2.09%) |
Aug 02, 2012 | 15.99 | 16.21 | 15.93 | 16.05 | 395,310 | -0.06(-0.37%) |
Aug 01, 2012 | 16.26 | 16.27 | 16.05 | 16.11 | 370,722 | -0.07(-0.41%) |
Jul 31, 2012 | 16.15 | 16.26 | 16.15 | 16.18 | 287,128 | +0.08(+0.49%) |
Jul 30, 2012 | 16.16 | 16.25 | 16.06 | 16.10 | 1,709,721 | -0.03(-0.18%) |
Jul 27, 2012 | 15.85 | 16.16 | 15.79 | 16.13 | 914,086 | +0.34(+2.13%) |
Jul 26, 2012 | 15.80 | 15.89 | 15.71 | 15.79 | 2,185,270 | +0.22(+1.41%) |
Jul 25, 2012 | 15.56 | 15.71 | 15.51 | 15.57 | 610,331 | -0.12(-0.75%) |
Jul 24, 2012 | 15.84 | 15.85 | 15.59 | 15.69 | 298,251 | -0.15(-0.94%) |
Jul 23, 2012 | 15.71 | 15.89 | 15.58 | 15.84 | 264,352 | -0.17(-1.09%) |
Jul 20, 2012 | 16.23 | 16.23 | 16.00 | 16.01 | 343,644 | -0.22(-1.34%) |
Jul 19, 2012 | 16.15 | 16.28 | 16.14 | 16.23 | 304,882 | +0.22(+1.36%) |
Jul 18, 2012 | 15.69 | 16.06 | 15.69 | 16.01 | 477,392 | +0.32(+2.06%) |
Jul 17, 2012 | 15.76 | 15.77 | 15.52 | 15.69 | 349,519 | +0.01(+0.07%) |
Jul 16, 2012 | 15.71 | 15.76 | 15.63 | 15.68 | 234,122 | -0.06(-0.39%) |
Jul 13, 2012 | 15.56 | 15.77 | 15.56 | 15.74 | 243,835 | +0.23(+1.47%) |
Jul 12, 2012 | 15.60 | 15.61 | 15.40 | 15.51 | 394,134 | -0.19(-1.24%) |
Jul 11, 2012 | 15.79 | 15.83 | 15.57 | 15.71 | 805,046 | -0.10(-0.63%) |
Jul 10, 2012 | 16.05 | 16.12 | 15.74 | 15.80 | 543,678 | -0.17(-1.03%) |
Jul 09, 2012 | 16.01 | 16.03 | 15.90 | 15.97 | 228,795 | -0.06(-0.37%) |
Jul 06, 2012 | 16.22 | 16.23 | 15.92 | 16.03 | 414,072 | -0.33(-2.01%) |
Jul 05, 2012 | 16.27 | 16.44 | 16.23 | 16.36 | 892,548 | +0.04(+0.26%) |
Jul 03, 2012 | 16.18 | 16.31 | 16.17 | 16.31 | 310,448 | +0.16(+0.98%) |
Jul 02, 2012 | 16.16 | 16.19 | 16.06 | 16.16 | 605,211 | +0.04(+0.27%) |
Jun 29, 2012 | 15.92 | 16.12 | 15.87 | 16.11 | 408,467 | +0.49(+3.16%) |
Jun 28, 2012 | 15.66 | 15.68 | 15.44 | 15.62 | 562,263 | -0.15(-0.93%) |
Jun 27, 2012 | 15.71 | 15.82 | 15.69 | 15.77 | 458,568 | +0.10(+0.65%) |
Jun 26, 2012 | 15.66 | 15.71 | 15.55 | 15.66 | 400,624 | +0.05(+0.33%) |
Jun 25, 2012 | 15.83 | 15.83 | 15.58 | 15.61 | 899,197 | -0.35(-2.21%) |
Jun 22, 2012 | 15.87 | 15.99 | 15.83 | 15.97 | 329,524 | +0.17(+1.06%) |
Jun 21, 2012 | 16.23 | 16.23 | 15.78 | 15.80 | 1,415,227 | -0.44(-2.73%) |
Jun 20, 2012 | 16.21 | 16.30 | 16.11 | 16.24 | 1,396,164 | +0.03(+0.20%) |
Jun 19, 2012 | 16.15 | 16.28 | 16.13 | 16.21 | 1,019,222 | +0.16(+1.00%) |
Jun 18, 2012 | 15.87 | 16.12 | 15.84 | 16.05 | 587,204 | +0.10(+0.62%) |
Jun 15, 2012 | 15.75 | 15.95 | 15.75 | 15.95 | 164,531 | +0.23(+1.49%) |
Jun 14, 2012 | 15.71 | 15.77 | 15.59 | 15.71 | 521,751 | +0.00(+0.01%) |
Jun 13, 2012 | 15.78 | 15.86 | 15.66 | 15.71 | 129,949 | -0.10(-0.64%) |
Jun 12, 2012 | 15.69 | 15.81 | 15.58 | 15.81 | 257,959 | +0.19(+1.24%) |
Jun 11, 2012 | 16.05 | 16.06 | 15.61 | 15.62 | 752,449 | -0.32(-1.99%) |
Jun 08, 2012 | 15.73 | 15.94 | 15.69 | 15.94 | 417,597 | +0.16(+1.02%) |
Jun 07, 2012 | 16.02 | 16.02 | 15.74 | 15.78 | 425,941 | -0.08(-0.50%) |
Jun 06, 2012 | 15.58 | 15.86 | 15.57 | 15.86 | 829,646 | +0.40(+2.56%) |
Jun 05, 2012 | 15.28 | 15.48 | 15.28 | 15.46 | 1,280,020 | +0.13(+0.84%) |
Jun 04, 2012 | 15.31 | 15.40 | 15.15 | 15.33 | 1,901,288 | +0.05(+0.30%) |
Jun 01, 2012 | 15.44 | 15.52 | 15.29 | 15.29 | 1,117,591 | -0.44(-2.80%) |
May 31, 2012 | 15.80 | 15.82 | 15.61 | 15.73 | 876,181 | -0.09(-0.60%) |
May 30, 2012 | 15.78 | 15.86 | 15.70 | 15.82 | 1,675,719 | -0.10(-0.64%) |
May 29, 2012 | 15.88 | 16.01 | 15.80 | 15.92 | 997,305 | +0.21(+1.34%) |
May 25, 2012 | 15.73 | 15.76 | 15.67 | 15.71 | 444,611 | -0.02(-0.10%) |
May 24, 2012 | 15.94 | 15.94 | 15.63 | 15.73 | 258,623 | -0.18(-1.11%) |
May 23, 2012 | 15.73 | 15.93 | 15.59 | 15.91 | 352,977 | +0.03(+0.20%) |
May 22, 2012 | 15.99 | 16.02 | 15.78 | 15.87 | 1,170,702 | -0.06(-0.40%) |
May 21, 2012 | 15.50 | 15.94 | 15.48 | 15.94 | 1,141,824 | +0.45(+2.90%) |
May 18, 2012 | 15.76 | 15.79 | 15.46 | 15.49 | 757,878 | -0.20(-1.28%) |
May 17, 2012 | 15.97 | 16.00 | 15.69 | 15.69 | 1,943,346 | -0.28(-1.77%) |
May 16, 2012 | 16.18 | 16.22 | 15.95 | 15.97 | 1,128,601 | -0.16(-0.97%) |
May 15, 2012 | 16.22 | 16.35 | 16.10 | 16.13 | 1,274,595 | -0.05(-0.28%) |
May 14, 2012 | 16.20 | 16.30 | 16.17 | 16.17 | 2,145,462 | -0.17(-1.02%) |
May 11, 2012 | 16.27 | 16.50 | 16.27 | 16.34 | 329,625 | +0.01(+0.08%) |
May 10, 2012 | 16.55 | 16.55 | 16.29 | 16.33 | 902,694 | -0.18(-1.07%) |
May 09, 2012 | 16.31 | 16.58 | 16.24 | 16.50 | 507,757 | +0.01(+0.05%) |
May 08, 2012 | 16.48 | 16.54 | 16.24 | 16.49 | 2,374,712 | -0.08(-0.50%) |
May 07, 2012 | 16.50 | 16.65 | 16.49 | 16.58 | 591,553 | -0.05(-0.32%) |
May 04, 2012 | 16.88 | 16.88 | 16.62 | 16.63 | 585,123 | -0.38(-2.26%) |
May 03, 2012 | 17.20 | 17.24 | 16.97 | 17.01 | 353,114 | -0.16(-0.95%) |
May 02, 2012 | 17.06 | 17.18 | 17.02 | 17.18 | 464,331 | +0.03(+0.16%) |
May 01, 2012 | 17.08 | 17.33 | 17.05 | 17.15 | 1,153,276 | +0.05(+0.30%) |
Apr 30, 2012 | 17.21 | 17.22 | 17.07 | 17.10 | 1,348,369 | -0.16(-0.92%) |
Apr 27, 2012 | 17.26 | 17.30 | 17.16 | 17.25 | 465,142 | -0.00(-0.01%) |
Apr 26, 2012 | 17.16 | 17.30 | 17.15 | 17.26 | 1,062,191 | +0.12(+0.72%) |
Apr 25, 2012 | 17.04 | 17.16 | 17.03 | 17.13 | 1,336,731 | +0.52(+3.11%) |
Apr 24, 2012 | 16.70 | 16.75 | 16.54 | 16.62 | 844,748 | -0.12(-0.70%) |
Apr 23, 2012 | 16.70 | 16.75 | 16.56 | 16.73 | 2,574,565 | -0.13(-0.78%) |
Apr 20, 2012 | 17.06 | 17.10 | 16.85 | 16.86 | 349,385 | -0.11(-0.67%) |
Apr 19, 2012 | 17.14 | 17.31 | 16.88 | 16.98 | 806,880 | -0.26(-1.52%) |
Apr 18, 2012 | 17.27 | 17.33 | 17.18 | 17.24 | 645,860 | -0.13(-0.77%) |
Apr 17, 2012 | 17.05 | 17.41 | 17.04 | 17.37 | 425,768 | +0.40(+2.36%) |
Apr 16, 2012 | 17.27 | 17.28 | 16.93 | 16.97 | 854,406 | -0.19(-1.11%) |
Apr 13, 2012 | 17.41 | 17.41 | 17.16 | 17.16 | 486,660 | -0.30(-1.73%) |
Apr 12, 2012 | 17.26 | 17.48 | 17.26 | 17.46 | 744,903 | +0.24(+1.38%) |
Apr 11, 2012 | 17.30 | 17.34 | 17.20 | 17.23 | 566,089 | +0.09(+0.50%) |
Apr 10, 2012 | 17.40 | 17.49 | 17.11 | 17.14 | 934,721 | -0.26(-1.47%) |
Apr 09, 2012 | 17.29 | 17.48 | 17.27 | 17.40 | 937,126 | -0.12(-0.66%) |
Apr 05, 2012 | 17.43 | 17.54 | 17.40 | 17.51 | 671,647 | +0.05(+0.28%) |
Apr 04, 2012 | 17.57 | 17.58 | 17.36 | 17.46 | 696,420 | -0.27(-1.50%) |
Apr 03, 2012 | 17.79 | 17.83 | 17.63 | 17.73 | 1,065,118 | -0.02(-0.14%) |
Apr 02, 2012 | 17.54 | 17.77 | 17.50 | 17.75 | 1,573,376 | +0.18(+1.04%) |
Mar 30, 2012 | 17.70 | 17.70 | 17.48 | 17.57 | 712,663 | -0.05(-0.30%) |
Mar 29, 2012 | 17.56 | 17.65 | 17.49 | 17.62 | 1,995,460 | -0.03(-0.18%) |
Mar 28, 2012 | 17.71 | 17.79 | 17.55 | 17.65 | 3,143,493 | -0.04(-0.23%) |
Mar 27, 2012 | 17.70 | 17.78 | 17.69 | 17.69 | 1,008,084 | +0.01(+0.06%) |
Mar 26, 2012 | 17.51 | 17.68 | 17.49 | 17.68 | 523,394 | +0.28(+1.62%) |
Mar 23, 2012 | 17.40 | 17.42 | 17.30 | 17.40 | 292,206 | +0.01(+0.06%) |
Mar 22, 2012 | 17.35 | 17.44 | 17.32 | 17.39 | 805,166 | -0.07(-0.40%) |
Mar 21, 2012 | 17.46 | 17.55 | 17.43 | 17.46 | 679,209 | -0.00(-0.01%) |
Mar 20, 2012 | 17.38 | 17.48 | 17.30 | 17.46 | 1,322,222 | -0.01(-0.04%) |
Mar 19, 2012 | 17.38 | 17.50 | 17.31 | 17.47 | 1,423,502 | +0.14(+0.79%) |
Mar 16, 2012 | 17.38 | 17.38 | 17.29 | 17.33 | 541,201 | -0.02(-0.12%) |
Mar 15, 2012 | 17.34 | 17.39 | 17.27 | 17.35 | 801,046 | +0.07(+0.39%) |
Mar 14, 2012 | 17.20 | 17.36 | 17.15 | 17.28 | 1,409,698 | +0.09(+0.54%) |
Mar 13, 2012 | 16.94 | 17.19 | 16.94 | 17.19 | 827,501 | +0.35(+2.10%) |
Mar 12, 2012 | 16.82 | 16.85 | 16.76 | 16.84 | 390,244 | +0.02(+0.13%) |
Mar 09, 2012 | 16.78 | 16.85 | 16.77 | 16.81 | 337,742 | +0.07(+0.44%) |
Mar 08, 2012 | 16.67 | 16.78 | 16.62 | 16.74 | 384,870 | +0.18(+1.08%) |
Mar 07, 2012 | 16.51 | 16.60 | 16.49 | 16.56 | 1,958,632 | +0.13(+0.80%) |
Mar 06, 2012 | 16.44 | 16.46 | 16.32 | 16.43 | 880,859 | -0.18(-1.07%) |
Mar 05, 2012 | 16.79 | 16.79 | 16.54 | 16.61 | 894,712 | -0.19(-1.11%) |
Mar 02, 2012 | 16.80 | 16.89 | 16.75 | 16.80 | 901,310 | -0.05(-0.27%) |
Mar 01, 2012 | 16.81 | 16.87 | 16.74 | 16.84 | 1,264,820 | +0.12(+0.69%) |
Feb 29, 2012 | 16.85 | 16.91 | 16.67 | 16.73 | 603,795 | -0.09(-0.52%) |
Feb 28, 2012 | 16.70 | 16.83 | 16.68 | 16.81 | 1,278,651 | +0.13(+0.78%) |
Feb 27, 2012 | 16.57 | 16.75 | 16.48 | 16.68 | 2,423,657 | +0.03(+0.16%) |
Feb 24, 2012 | 16.63 | 16.69 | 16.61 | 16.66 | 518,817 | +0.08(+0.47%) |
Feb 23, 2012 | 16.50 | 16.60 | 16.39 | 16.58 | 571,926 | +0.07(+0.43%) |
Feb 22, 2012 | 16.55 | 16.62 | 16.48 | 16.51 | 892,628 | -0.08(-0.49%) |
Feb 21, 2012 | 16.54 | 16.66 | 16.47 | 16.59 | 1,931,685 | +0.06(+0.38%) |
Feb 17, 2012 | 16.62 | 16.62 | 16.48 | 16.53 | 297,949 | -0.04(-0.22%) |
Feb 16, 2012 | 16.28 | 16.58 | 16.27 | 16.56 | 328,106 | +0.26(+1.58%) |
Feb 15, 2012 | 16.46 | 16.59 | 16.26 | 16.30 | 864,678 | -0.09(-0.54%) |
Feb 14, 2012 | 16.30 | 16.40 | 16.25 | 16.39 | 1,294,637 | +0.06(+0.36%) |
Feb 13, 2012 | 16.37 | 16.38 | 16.25 | 16.33 | 538,053 | +0.10(+0.60%) |
Feb 10, 2012 | 16.25 | 16.28 | 16.19 | 16.24 | 1,041,598 | -0.14(-0.88%) |
Feb 09, 2012 | 16.28 | 16.40 | 16.23 | 16.38 | 586,466 | +0.15(+0.92%) |
Feb 08, 2012 | 16.12 | 16.23 | 16.09 | 16.23 | 690,934 | +0.14(+0.87%) |
Feb 07, 2012 | 16.01 | 16.13 | 15.97 | 16.09 | 691,324 | +0.05(+0.31%) |
Feb 06, 2012 | 15.98 | 16.04 | 15.93 | 16.04 | 406,660 | +0.02(+0.10%) |
Feb 03, 2012 | 15.96 | 16.06 | 15.92 | 16.03 | 531,188 | +0.22(+1.37%) |
Feb 02, 2012 | 15.83 | 15.88 | 15.77 | 15.81 | 745,458 | +0.04(+0.26%) |
Feb 01, 2012 | 15.72 | 15.85 | 15.68 | 15.77 | 926,758 | +0.17(+1.07%) |
Jan 31, 2012 | 15.64 | 15.68 | 15.49 | 15.60 | 464,417 | +0.03(+0.19%) |
Jan 30, 2012 | 15.39 | 15.60 | 15.36 | 15.57 | 446,329 | +0.03(+0.22%) |
Jan 27, 2012 | 15.45 | 15.57 | 15.43 | 15.54 | 620,180 | +0.03(+0.19%) |
Jan 26, 2012 | 15.66 | 15.68 | 15.44 | 15.51 | 956,637 | -0.08(-0.52%) |
Jan 25, 2012 | 15.60 | 15.63 | 15.46 | 15.59 | 789,996 | +0.16(+1.02%) |
Jan 24, 2012 | 15.36 | 15.48 | 15.36 | 15.43 | 531,077 | +0.03(+0.18%) |
Jan 23, 2012 | 15.38 | 15.50 | 15.32 | 15.41 | 385,220 | +0.05(+0.32%) |
Jan 20, 2012 | 15.27 | 15.38 | 15.27 | 15.36 | 377,465 | +0.05(+0.34%) |
Jan 19, 2012 | 15.27 | 15.35 | 15.25 | 15.31 | 566,410 | +0.12(+0.80%) |
Jan 18, 2012 | 14.99 | 15.18 | 14.99 | 15.18 | 938,944 | +0.26(+1.77%) |
Jan 17, 2012 | 14.94 | 15.02 | 14.88 | 14.92 | 1,136,545 | +0.08(+0.55%) |
Jan 13, 2012 | 14.88 | 14.88 | 14.75 | 14.84 | 1,068,918 | -0.11(-0.71%) |
Jan 12, 2012 | 14.92 | 14.96 | 14.82 | 14.94 | 753,794 | +0.05(+0.30%) |
Jan 11, 2012 | 14.83 | 14.93 | 14.80 | 14.90 | 398,958 | +0.04(+0.29%) |
Jan 10, 2012 | 14.95 | 14.96 | 14.83 | 14.86 | 356,353 | +0.07(+0.50%) |
Jan 09, 2012 | 14.86 | 14.86 | 14.75 | 14.78 | 584,014 | -0.03(-0.18%) |
Jan 06, 2012 | 14.80 | 14.84 | 14.72 | 14.81 | 412,212 | +0.02(+0.17%) |
Jan 05, 2012 | 14.67 | 14.81 | 14.62 | 14.78 | 522,932 | +0.09(+0.65%) |
Jan 04, 2012 | 14.60 | 14.72 | 14.53 | 14.69 | 643,562 | +0.28(+1.94%) |
Dec 30, 2011 | 14.44 | 14.48 | 14.41 | 14.41 | 281,214 | -0.03(-0.20%) |
Dec 29, 2011 | 14.35 | 14.47 | 14.35 | 14.44 | 2,829,861 | +0.12(+0.80%) |
Dec 28, 2011 | 14.50 | 14.50 | 14.31 | 14.32 | 685,936 | -0.18(-1.23%) |
Dec 27, 2011 | 14.47 | 14.57 | 14.44 | 14.50 | 302,467 | +0.03(+0.20%) |
Dec 23, 2011 | 14.38 | 14.47 | 14.33 | 14.47 | 241,043 | +0.32(+2.26%) |
Dec 21, 2011 | 14.33 | 14.33 | 13.98 | 14.15 | 791,993 | -0.30(-2.09%) |
Dec 20, 2011 | 14.22 | 14.47 | 14.22 | 14.45 | 535,511 | +0.43(+3.08%) |
Dec 19, 2011 | 14.24 | 14.25 | 13.98 | 14.02 | 265,801 | -0.17(-1.17%) |
Dec 16, 2011 | 14.23 | 14.38 | 14.15 | 14.19 | 308,223 | +0.05(+0.33%) |
Dec 15, 2011 | 14.32 | 14.34 | 14.14 | 14.14 | 407,201 | -0.06(-0.40%) |
Dec 14, 2011 | 14.41 | 14.41 | 14.13 | 14.20 | 652,560 | -0.26(-1.81%) |
Dec 13, 2011 | 14.69 | 14.77 | 14.40 | 14.46 | 294,403 | -0.16(-1.11%) |
Dec 12, 2011 | 14.67 | 14.67 | 14.50 | 14.62 | 407,943 | -0.21(-1.43%) |
Dec 09, 2011 | 14.60 | 14.86 | 14.60 | 14.83 | 341,352 | +0.25(+1.75%) |
Dec 08, 2011 | 14.73 | 14.86 | 14.57 | 14.58 | 557,464 | -0.25(-1.69%) |
Dec 07, 2011 | 14.77 | 14.88 | 14.65 | 14.83 | 569,151 | +0.00(+0.01%) |
Dec 06, 2011 | 14.85 | 14.91 | 14.77 | 14.83 | 1,893,529 | -0.02(-0.12%) |
Dec 05, 2011 | 14.86 | 14.95 | 14.77 | 14.84 | 460,076 | +0.21(+1.43%) |
Dec 02, 2011 | 14.78 | 14.83 | 14.63 | 14.63 | 357,881 | -0.02(-0.12%) |