Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.36 | 15.56 | 15.32 | 15.54 | 278,615 | +0.20(+1.33%) |
Dec 28, 2012 | 15.31 | 15.50 | 15.31 | 15.34 | 176,676 | -0.08(-0.53%) |
Dec 27, 2012 | 15.28 | 15.46 | 15.11 | 15.42 | 156,324 | +0.15(+0.98%) |
Dec 26, 2012 | 15.37 | 15.47 | 15.27 | 15.27 | 125,389 | -0.07(-0.44%) |
Dec 24, 2012 | 15.38 | 15.46 | 15.30 | 15.34 | 125,394 | -0.06(-0.41%) |
Dec 21, 2012 | 15.52 | 15.62 | 15.37 | 15.40 | 596,496 | -0.27(-1.70%) |
Dec 20, 2012 | 15.55 | 15.70 | 15.49 | 15.67 | 445,405 | +0.14(+0.87%) |
Dec 19, 2012 | 15.37 | 15.65 | 15.29 | 15.53 | 199,088 | +0.17(+1.12%) |
Dec 18, 2012 | 15.35 | 15.37 | 15.26 | 15.36 | 334,990 | +0.03(+0.21%) |
Dec 17, 2012 | 15.09 | 15.33 | 15.09 | 15.33 | 308,382 | +0.27(+1.77%) |
Dec 14, 2012 | 15.00 | 15.20 | 14.95 | 15.06 | 277,591 | +0.06(+0.39%) |
Dec 13, 2012 | 15.13 | 15.16 | 14.97 | 15.00 | 242,683 | -0.11(-0.72%) |
Dec 12, 2012 | 15.34 | 15.38 | 15.06 | 15.11 | 173,033 | -0.17(-1.12%) |
Dec 11, 2012 | 15.03 | 15.31 | 14.97 | 15.28 | 382,270 | +0.29(+1.93%) |
Dec 10, 2012 | 15.02 | 15.08 | 14.96 | 14.99 | 185,834 | -0.03(-0.21%) |
Dec 07, 2012 | 15.01 | 15.05 | 14.87 | 15.03 | 131,725 | +0.05(+0.36%) |
Dec 06, 2012 | 14.88 | 15.01 | 14.83 | 14.97 | 133,824 | +0.07(+0.49%) |
Dec 05, 2012 | 14.99 | 15.05 | 14.81 | 14.90 | 208,157 | -0.07(-0.48%) |
Dec 04, 2012 | 14.80 | 14.98 | 14.71 | 14.97 | 395,813 | +0.05(+0.30%) |
Nov 30, 2012 | 14.93 | 14.99 | 14.88 | 14.93 | 554,960 | +0.05(+0.37%) |
Nov 29, 2012 | 14.79 | 14.94 | 14.74 | 14.87 | 220,723 | +0.16(+1.11%) |
Nov 28, 2012 | 14.51 | 14.71 | 14.42 | 14.71 | 366,223 | +0.15(+1.02%) |
Nov 27, 2012 | 14.60 | 14.69 | 14.48 | 14.56 | 233,104 | -0.06(-0.40%) |
Nov 26, 2012 | 14.62 | 14.63 | 14.41 | 14.62 | 159,481 | -0.04(-0.25%) |
Nov 23, 2012 | 14.49 | 14.68 | 14.49 | 14.66 | 106,493 | +0.21(+1.44%) |
Nov 21, 2012 | 14.37 | 14.53 | 14.29 | 14.45 | 237,300 | +0.09(+0.66%) |
Nov 20, 2012 | 14.28 | 14.37 | 14.23 | 14.35 | 117,625 | -0.00(-0.03%) |
Nov 19, 2012 | 14.19 | 14.41 | 14.19 | 14.36 | 206,919 | +0.30(+2.16%) |
Nov 16, 2012 | 13.93 | 14.08 | 13.88 | 14.05 | 450,234 | +0.08(+0.55%) |
Nov 15, 2012 | 14.07 | 14.11 | 13.94 | 13.98 | 202,788 | -0.09(-0.64%) |
Nov 14, 2012 | 14.11 | 14.18 | 13.91 | 14.07 | 355,304 | -0.05(-0.38%) |
Nov 13, 2012 | 14.19 | 14.31 | 13.94 | 14.12 | 264,238 | -0.19(-1.30%) |
Nov 12, 2012 | 14.36 | 14.40 | 14.08 | 14.31 | 199,083 | -0.04(-0.28%) |
Nov 09, 2012 | 14.19 | 14.42 | 14.19 | 14.35 | 217,546 | +0.08(+0.54%) |
Nov 08, 2012 | 14.43 | 14.48 | 14.27 | 14.27 | 247,877 | -0.15(-1.07%) |
Nov 07, 2012 | 14.74 | 14.79 | 14.40 | 14.42 | 309,362 | -0.50(-3.36%) |
Nov 06, 2012 | 14.85 | 14.95 | 14.79 | 14.93 | 255,429 | +0.14(+0.92%) |
Nov 05, 2012 | 14.72 | 14.81 | 14.65 | 14.79 | 420,408 | +0.07(+0.46%) |
Nov 02, 2012 | 14.94 | 14.94 | 14.70 | 14.72 | 337,781 | -0.11(-0.76%) |
Nov 01, 2012 | 14.68 | 14.89 | 14.61 | 14.84 | 302,161 | +0.19(+1.33%) |
Oct 31, 2012 | 14.52 | 14.71 | 14.49 | 14.64 | 227,739 | +0.14(+0.93%) |
Oct 26, 2012 | 14.51 | 14.51 | 14.51 | 14.51 | 284,484 | +0.03(+0.19%) |
Oct 25, 2012 | 14.38 | 14.53 | 14.33 | 14.48 | 211,053 | +0.21(+1.49%) |
Oct 24, 2012 | 14.59 | 14.62 | 14.24 | 14.27 | 451,015 | -0.23(-1.56%) |
Oct 23, 2012 | 14.21 | 14.56 | 14.17 | 14.49 | 218,389 | +0.05(+0.34%) |
Oct 19, 2012 | 14.67 | 14.67 | 14.36 | 14.44 | 301,714 | -0.33(-2.23%) |
Oct 18, 2012 | 14.75 | 14.84 | 14.70 | 14.77 | 318,489 | -0.01(-0.09%) |
Oct 17, 2012 | 14.77 | 14.85 | 14.70 | 14.79 | 220,970 | -0.01(-0.06%) |
Oct 16, 2012 | 14.62 | 14.82 | 14.61 | 14.80 | 203,744 | +0.22(+1.49%) |
Oct 15, 2012 | 14.56 | 14.67 | 14.47 | 14.58 | 174,840 | +0.04(+0.28%) |
Oct 12, 2012 | 14.51 | 14.58 | 14.34 | 14.54 | 362,704 | +0.00(+0.00%) |
Oct 11, 2012 | 14.55 | 14.66 | 14.42 | 14.54 | 342,695 | +0.14(+0.97%) |
Oct 10, 2012 | 14.49 | 14.52 | 14.35 | 14.40 | 957,417 | -0.21(-1.45%) |
Oct 09, 2012 | 14.71 | 14.73 | 14.54 | 14.61 | 948,679 | -0.14(-0.92%) |
Oct 08, 2012 | 14.75 | 14.84 | 14.65 | 14.75 | 353,233 | -0.07(-0.46%) |
Oct 05, 2012 | 14.89 | 15.00 | 14.76 | 14.81 | 490,958 | +0.02(+0.12%) |
Oct 04, 2012 | 14.70 | 14.82 | 14.59 | 14.80 | 219,477 | +0.15(+1.02%) |
Oct 03, 2012 | 14.79 | 14.80 | 14.62 | 14.65 | 473,785 | -0.13(-0.89%) |
Oct 02, 2012 | 14.88 | 14.88 | 14.64 | 14.78 | 1,183,162 | +0.01(+0.09%) |
Oct 01, 2012 | 14.78 | 14.91 | 14.64 | 14.76 | 394,658 | +0.04(+0.25%) |
Sep 28, 2012 | 14.69 | 14.81 | 14.60 | 14.73 | 488,989 | +0.00(+0.00%) |
Sep 27, 2012 | 14.66 | 14.75 | 14.57 | 14.73 | 666,146 | +0.06(+0.40%) |
Sep 26, 2012 | 14.66 | 15.01 | 14.35 | 14.67 | 2,691,817 | -0.81(-5.26%) |
Sep 25, 2012 | 15.79 | 15.88 | 15.43 | 15.48 | 611,857 | -0.23(-1.50%) |
Sep 24, 2012 | 15.89 | 15.95 | 15.62 | 15.72 | 1,439,180 | -0.23(-1.45%) |
Sep 21, 2012 | 16.11 | 16.13 | 15.93 | 15.95 | 419,596 | +0.03(+0.17%) |
Sep 20, 2012 | 15.77 | 15.99 | 15.76 | 15.92 | 127,792 | +0.05(+0.34%) |
Sep 19, 2012 | 16.04 | 16.12 | 15.79 | 15.87 | 1,113,122 | -0.18(-1.10%) |
Sep 18, 2012 | 16.06 | 16.12 | 15.99 | 16.04 | 352,335 | -0.04(-0.23%) |
Sep 17, 2012 | 16.16 | 16.16 | 15.97 | 16.08 | 194,495 | -0.10(-0.61%) |
Sep 14, 2012 | 16.00 | 16.22 | 15.95 | 16.18 | 235,540 | +0.24(+1.53%) |
Sep 13, 2012 | 15.87 | 16.19 | 15.74 | 15.93 | 242,138 | +0.04(+0.23%) |
Sep 12, 2012 | 15.93 | 16.03 | 15.78 | 15.90 | 166,148 | -0.06(-0.37%) |
Sep 11, 2012 | 15.77 | 16.00 | 15.77 | 15.96 | 209,204 | +0.22(+1.38%) |
Sep 10, 2012 | 15.75 | 15.94 | 15.73 | 15.74 | 366,044 | -0.07(-0.43%) |
Sep 07, 2012 | 15.80 | 15.88 | 15.64 | 15.81 | 175,986 | +0.09(+0.55%) |
Sep 06, 2012 | 15.59 | 15.75 | 15.37 | 15.72 | 297,042 | +0.28(+1.82%) |
Sep 05, 2012 | 15.67 | 15.67 | 15.42 | 15.44 | 315,872 | -0.17(-1.10%) |
Sep 04, 2012 | 15.62 | 15.69 | 15.31 | 15.61 | 203,547 | +0.00(+0.03%) |
Aug 31, 2012 | 15.65 | 15.65 | 15.40 | 15.61 | 170,009 | +0.10(+0.64%) |
Aug 30, 2012 | 15.55 | 15.58 | 15.44 | 15.51 | 467,127 | -0.09(-0.61%) |
Aug 29, 2012 | 15.56 | 15.63 | 15.43 | 15.60 | 168,387 | +0.16(+1.05%) |
Aug 27, 2012 | 15.58 | 15.61 | 15.37 | 15.44 | 273,879 | -0.09(-0.58%) |
Aug 24, 2012 | 15.49 | 15.65 | 15.46 | 15.53 | 158,561 | -0.01(-0.06%) |
Aug 23, 2012 | 15.65 | 15.65 | 15.46 | 15.54 | 217,984 | -0.14(-0.86%) |
Aug 22, 2012 | 15.92 | 15.97 | 15.63 | 15.68 | 195,937 | -0.24(-1.53%) |
Aug 21, 2012 | 15.93 | 16.10 | 15.84 | 15.92 | 2,008,367 | +0.05(+0.28%) |
Aug 20, 2012 | 15.79 | 15.91 | 15.68 | 15.88 | 238,661 | +0.06(+0.37%) |
Aug 17, 2012 | 15.76 | 15.99 | 15.76 | 15.82 | 345,570 | +0.07(+0.43%) |
Aug 16, 2012 | 15.60 | 15.84 | 15.34 | 15.75 | 280,736 | +0.16(+1.01%) |
Aug 15, 2012 | 15.45 | 15.62 | 15.45 | 15.59 | 220,147 | +0.11(+0.73%) |
Aug 14, 2012 | 15.63 | 15.70 | 15.33 | 15.48 | 381,343 | +0.05(+0.29%) |
Aug 13, 2012 | 15.38 | 15.44 | 15.26 | 15.43 | 279,809 | +0.01(+0.09%) |
Aug 10, 2012 | 15.57 | 15.57 | 15.35 | 15.42 | 299,756 | -0.19(-1.19%) |
Aug 09, 2012 | 15.63 | 15.79 | 15.53 | 15.60 | 268,428 | -0.00(-0.03%) |
Aug 08, 2012 | 15.46 | 15.71 | 15.39 | 15.61 | 612,824 | +0.15(+0.99%) |
Aug 07, 2012 | 15.35 | 15.59 | 15.34 | 15.46 | 489,126 | +0.19(+1.24%) |
Aug 06, 2012 | 15.21 | 15.50 | 15.21 | 15.27 | 353,932 | +0.05(+0.36%) |
Aug 03, 2012 | 15.04 | 15.34 | 15.04 | 15.21 | 346,176 | +0.35(+2.34%) |
Aug 02, 2012 | 14.87 | 15.10 | 14.73 | 14.86 | 306,178 | -0.13(-0.87%) |
Aug 01, 2012 | 15.36 | 15.46 | 14.98 | 14.99 | 613,300 | -0.30(-1.95%) |
Jul 31, 2012 | 15.50 | 15.62 | 15.21 | 15.29 | 264,351 | -0.23(-1.46%) |
Jul 30, 2012 | 15.43 | 15.64 | 15.37 | 15.52 | 347,331 | +0.13(+0.82%) |
Jul 27, 2012 | 15.22 | 15.54 | 15.22 | 15.39 | 409,371 | +0.18(+1.16%) |
Jul 26, 2012 | 15.08 | 15.26 | 14.82 | 15.22 | 648,104 | +0.35(+2.37%) |
Jul 25, 2012 | 14.85 | 15.01 | 14.68 | 14.86 | 307,975 | +0.12(+0.83%) |
Jul 24, 2012 | 15.02 | 15.02 | 14.65 | 14.74 | 275,177 | -0.25(-1.66%) |
Jul 23, 2012 | 14.88 | 15.06 | 14.81 | 14.99 | 172,805 | -0.19(-1.25%) |
Jul 20, 2012 | 15.32 | 15.32 | 15.13 | 15.18 | 294,814 | -0.24(-1.58%) |
Jul 19, 2012 | 15.53 | 15.60 | 15.35 | 15.42 | 205,306 | -0.06(-0.41%) |
Jul 18, 2012 | 15.24 | 15.53 | 15.20 | 15.49 | 333,768 | +0.24(+1.57%) |
Jul 17, 2012 | 15.34 | 15.41 | 15.08 | 15.25 | 181,811 | -0.04(-0.27%) |
Jul 16, 2012 | 15.47 | 15.47 | 15.18 | 15.29 | 257,807 | -0.24(-1.54%) |
Jul 13, 2012 | 15.42 | 15.60 | 15.40 | 15.53 | 153,648 | +0.14(+0.88%) |
Jul 12, 2012 | 15.29 | 15.48 | 15.13 | 15.39 | 318,892 | -0.06(-0.38%) |
Jul 11, 2012 | 15.55 | 15.55 | 15.32 | 15.45 | 208,896 | -0.07(-0.44%) |
Jul 10, 2012 | 15.87 | 15.94 | 15.40 | 15.52 | 390,148 | -0.18(-1.12%) |
Jul 09, 2012 | 15.55 | 15.75 | 15.34 | 15.70 | 690,982 | +0.14(+0.93%) |
Jul 06, 2012 | 15.70 | 15.70 | 15.44 | 15.55 | 425,558 | -0.27(-1.71%) |
Jul 05, 2012 | 15.73 | 16.04 | 15.58 | 15.82 | 376,054 | +0.02(+0.14%) |
Jul 03, 2012 | 15.60 | 15.80 | 15.53 | 15.80 | 152,537 | +0.23(+1.48%) |
Jul 02, 2012 | 15.64 | 15.64 | 15.33 | 15.57 | 572,330 | -0.02(-0.14%) |
Jun 29, 2012 | 15.30 | 15.71 | 15.27 | 15.59 | 480,435 | +0.54(+3.60%) |
Jun 28, 2012 | 14.78 | 15.05 | 14.74 | 15.05 | 476,508 | +0.12(+0.82%) |
Jun 27, 2012 | 15.04 | 15.06 | 14.81 | 14.93 | 687,038 | -0.13(-0.84%) |
Jun 26, 2012 | 14.13 | 15.32 | 14.13 | 15.05 | 1,872,854 | +0.12(+0.79%) |
Jun 25, 2012 | 15.10 | 15.13 | 14.88 | 14.94 | 1,685,712 | -0.38(-2.51%) |
Jun 22, 2012 | 14.93 | 15.33 | 14.83 | 15.32 | 949,418 | +0.50(+3.35%) |
Jun 21, 2012 | 15.41 | 15.42 | 14.79 | 14.82 | 261,172 | -0.62(-4.01%) |
Jun 20, 2012 | 15.27 | 15.47 | 15.23 | 15.44 | 182,322 | +0.13(+0.83%) |
Jun 19, 2012 | 15.22 | 15.50 | 15.18 | 15.32 | 362,029 | +0.19(+1.22%) |
Jun 18, 2012 | 14.79 | 15.23 | 14.68 | 15.13 | 380,113 | +0.23(+1.52%) |
Jun 15, 2012 | 14.80 | 14.94 | 14.80 | 14.90 | 744,762 | +0.09(+0.58%) |
Jun 14, 2012 | 14.68 | 14.89 | 14.66 | 14.82 | 273,421 | +0.10(+0.71%) |
Jun 13, 2012 | 15.02 | 15.19 | 14.65 | 14.71 | 451,885 | -0.35(-2.31%) |
Jun 12, 2012 | 14.89 | 15.11 | 14.76 | 15.06 | 271,419 | +0.24(+1.65%) |
Jun 11, 2012 | 15.17 | 15.28 | 14.80 | 14.82 | 305,685 | -0.21(-1.38%) |
Jun 08, 2012 | 15.02 | 15.20 | 14.94 | 15.03 | 477,349 | -0.03(-0.18%) |
Jun 07, 2012 | 15.42 | 15.47 | 15.04 | 15.05 | 278,858 | -0.14(-0.95%) |
Jun 06, 2012 | 15.07 | 15.20 | 14.96 | 15.20 | 316,702 | +0.29(+1.94%) |
Jun 05, 2012 | 14.70 | 14.97 | 14.70 | 14.91 | 218,466 | +0.12(+0.79%) |
Jun 04, 2012 | 14.88 | 14.89 | 14.65 | 14.79 | 565,249 | -0.03(-0.18%) |
Jun 01, 2012 | 14.76 | 14.96 | 14.76 | 14.82 | 496,152 | -0.26(-1.71%) |
May 31, 2012 | 15.24 | 15.29 | 15.00 | 15.08 | 490,184 | -0.20(-1.30%) |
May 30, 2012 | 15.35 | 15.39 | 15.22 | 15.27 | 736,112 | -0.21(-1.34%) |
May 29, 2012 | 15.35 | 15.51 | 15.32 | 15.48 | 254,420 | +0.28(+1.87%) |
May 25, 2012 | 15.15 | 15.31 | 15.14 | 15.20 | 237,438 | +0.00(+0.03%) |
May 24, 2012 | 15.50 | 15.54 | 15.11 | 15.19 | 217,920 | -0.31(-1.98%) |
May 23, 2012 | 15.35 | 15.52 | 15.16 | 15.50 | 191,621 | +0.04(+0.26%) |
May 22, 2012 | 15.61 | 15.68 | 15.37 | 15.46 | 254,927 | -0.14(-0.93%) |
May 21, 2012 | 15.27 | 15.65 | 15.10 | 15.60 | 401,281 | +0.38(+2.52%) |
May 18, 2012 | 15.27 | 15.41 | 15.16 | 15.22 | 644,593 | -0.05(-0.33%) |
May 17, 2012 | 15.60 | 15.64 | 15.27 | 15.27 | 407,610 | -0.33(-2.14%) |
May 16, 2012 | 15.97 | 16.02 | 15.60 | 15.60 | 174,258 | -0.32(-2.02%) |
May 15, 2012 | 15.89 | 16.07 | 15.84 | 15.93 | 381,423 | +0.02(+0.14%) |
May 14, 2012 | 15.62 | 16.01 | 15.62 | 15.90 | 453,270 | +0.14(+0.89%) |
May 11, 2012 | 15.82 | 15.97 | 15.70 | 15.76 | 496,986 | -0.13(-0.80%) |
May 10, 2012 | 16.17 | 16.17 | 15.83 | 15.89 | 396,835 | -0.21(-1.32%) |
May 09, 2012 | 16.02 | 16.23 | 16.00 | 16.10 | 497,280 | -0.10(-0.64%) |
May 08, 2012 | 16.11 | 16.28 | 15.96 | 16.21 | 421,675 | +0.02(+0.11%) |
May 07, 2012 | 16.10 | 16.28 | 15.99 | 16.19 | 394,652 | +0.01(+0.06%) |
May 04, 2012 | 16.43 | 16.47 | 16.18 | 16.18 | 343,823 | -0.33(-2.00%) |
May 03, 2012 | 16.87 | 16.88 | 16.41 | 16.51 | 390,172 | -0.35(-2.09%) |
May 02, 2012 | 16.84 | 16.98 | 16.73 | 16.86 | 542,221 | -0.07(-0.40%) |
May 01, 2012 | 17.23 | 17.36 | 16.93 | 16.93 | 753,166 | -0.29(-1.68%) |
Apr 30, 2012 | 17.38 | 17.40 | 17.17 | 17.22 | 409,900 | -0.19(-1.07%) |
Apr 27, 2012 | 17.21 | 17.54 | 17.11 | 17.40 | 908,084 | +0.20(+1.16%) |
Apr 26, 2012 | 16.88 | 17.20 | 16.84 | 17.20 | 369,738 | +0.30(+1.79%) |
Apr 25, 2012 | 16.59 | 16.91 | 16.59 | 16.90 | 567,747 | +0.41(+2.47%) |
Apr 24, 2012 | 16.44 | 16.52 | 16.30 | 16.50 | 714,860 | +0.09(+0.55%) |
Apr 23, 2012 | 16.46 | 16.48 | 16.31 | 16.40 | 373,835 | -0.31(-1.87%) |
Apr 20, 2012 | 16.86 | 16.95 | 16.70 | 16.72 | 342,431 | +0.01(+0.08%) |
Apr 19, 2012 | 16.87 | 17.11 | 16.53 | 16.70 | 427,263 | -0.19(-1.10%) |
Apr 18, 2012 | 17.00 | 17.00 | 16.76 | 16.89 | 286,587 | -0.16(-0.93%) |
Apr 17, 2012 | 16.79 | 17.20 | 16.76 | 17.05 | 518,334 | +0.34(+2.03%) |
Apr 16, 2012 | 16.82 | 16.85 | 16.60 | 16.71 | 596,348 | -0.01(-0.08%) |
Apr 13, 2012 | 16.88 | 16.95 | 16.72 | 16.72 | 506,883 | -0.24(-1.39%) |
Apr 12, 2012 | 16.67 | 17.03 | 16.66 | 16.96 | 305,561 | +0.34(+2.07%) |
Apr 11, 2012 | 16.68 | 16.83 | 16.54 | 16.61 | 554,483 | +0.11(+0.66%) |
Apr 10, 2012 | 16.81 | 16.81 | 16.50 | 16.50 | 725,910 | -0.29(-1.75%) |
Apr 09, 2012 | 16.83 | 16.92 | 16.73 | 16.80 | 361,954 | -0.29(-1.72%) |
Apr 05, 2012 | 17.06 | 17.23 | 17.02 | 17.09 | 446,936 | +0.00(+0.03%) |
Apr 04, 2012 | 17.11 | 17.17 | 16.92 | 17.09 | 655,145 | -0.20(-1.15%) |
Apr 03, 2012 | 17.46 | 17.62 | 17.20 | 17.29 | 555,122 | -0.24(-1.37%) |
Apr 02, 2012 | 17.27 | 17.53 | 17.16 | 17.53 | 671,066 | +0.28(+1.65%) |
Mar 30, 2012 | 17.25 | 17.34 | 17.13 | 17.24 | 842,152 | +0.08(+0.45%) |
Mar 29, 2012 | 17.09 | 17.19 | 16.77 | 17.16 | 1,047,751 | -0.09(-0.55%) |
Mar 28, 2012 | 17.58 | 17.63 | 16.60 | 17.26 | 5,270,781 | -2.47(-12.51%) |
Mar 27, 2012 | 19.89 | 20.00 | 19.66 | 19.73 | 824,114 | -0.11(-0.57%) |
Mar 26, 2012 | 19.44 | 19.89 | 19.42 | 19.84 | 607,727 | +0.51(+2.62%) |
Mar 23, 2012 | 19.03 | 19.44 | 19.03 | 19.33 | 402,014 | +0.29(+1.52%) |
Mar 22, 2012 | 19.09 | 19.22 | 18.94 | 19.04 | 356,996 | -0.24(-1.22%) |
Mar 21, 2012 | 18.99 | 19.39 | 18.99 | 19.28 | 367,519 | +0.29(+1.52%) |
Mar 20, 2012 | 19.17 | 19.21 | 18.90 | 18.99 | 433,860 | -0.27(-1.38%) |
Mar 19, 2012 | 19.01 | 19.47 | 18.99 | 19.26 | 573,565 | +0.15(+0.80%) |
Mar 16, 2012 | 19.28 | 19.28 | 19.04 | 19.10 | 520,796 | -0.12(-0.61%) |
Mar 15, 2012 | 18.89 | 19.27 | 18.85 | 19.22 | 473,152 | +0.38(+1.99%) |
Mar 14, 2012 | 19.07 | 19.28 | 18.83 | 18.85 | 391,431 | -0.24(-1.23%) |
Mar 13, 2012 | 18.96 | 19.09 | 18.83 | 19.08 | 920,299 | +0.20(+1.05%) |
Mar 12, 2012 | 18.84 | 18.96 | 18.71 | 18.88 | 295,494 | +0.05(+0.26%) |
Mar 09, 2012 | 18.66 | 18.98 | 18.64 | 18.83 | 558,243 | +0.10(+0.53%) |
Mar 08, 2012 | 18.53 | 18.82 | 18.29 | 18.73 | 1,499,174 | +0.09(+0.51%) |
Mar 07, 2012 | 18.12 | 18.76 | 18.09 | 18.64 | 872,510 | +0.60(+3.33%) |
Mar 06, 2012 | 18.48 | 18.62 | 18.01 | 18.04 | 1,114,186 | -0.67(-3.58%) |
Mar 05, 2012 | 18.72 | 18.80 | 18.58 | 18.71 | 653,532 | -0.12(-0.65%) |
Mar 02, 2012 | 18.66 | 19.03 | 18.63 | 18.83 | 1,098,737 | +0.19(+1.02%) |
Mar 01, 2012 | 18.71 | 18.81 | 18.60 | 18.64 | 901,909 | +0.00(+0.00%) |
Feb 29, 2012 | 18.74 | 18.90 | 18.57 | 18.64 | 858,675 | -0.08(-0.41%) |
Feb 28, 2012 | 18.67 | 18.89 | 18.58 | 18.71 | 833,343 | +0.01(+0.07%) |
Feb 27, 2012 | 18.44 | 18.84 | 18.22 | 18.70 | 1,098,681 | +0.14(+0.73%) |
Feb 24, 2012 | 18.32 | 18.57 | 18.22 | 18.57 | 553,140 | +0.24(+1.33%) |
Feb 23, 2012 | 18.07 | 18.33 | 17.91 | 18.32 | 1,551,662 | +0.19(+1.07%) |
Feb 22, 2012 | 18.15 | 18.19 | 17.81 | 18.13 | 1,281,888 | -0.13(-0.72%) |
Feb 21, 2012 | 18.26 | 18.37 | 18.15 | 18.26 | 710,535 | +0.09(+0.47%) |
Feb 17, 2012 | 18.05 | 18.31 | 18.02 | 18.17 | 1,038,378 | +0.21(+1.18%) |
Feb 16, 2012 | 17.86 | 18.02 | 17.72 | 17.96 | 848,495 | +0.02(+0.13%) |
Feb 15, 2012 | 17.95 | 18.07 | 17.75 | 17.94 | 1,452,566 | +0.03(+0.18%) |
Feb 14, 2012 | 17.68 | 17.96 | 17.64 | 17.91 | 828,517 | +0.20(+1.15%) |
Feb 13, 2012 | 17.49 | 17.72 | 17.35 | 17.70 | 716,884 | +0.40(+2.33%) |
Feb 10, 2012 | 17.15 | 17.32 | 17.05 | 17.30 | 586,170 | +0.01(+0.08%) |
Feb 09, 2012 | 17.35 | 17.39 | 17.20 | 17.29 | 450,367 | -0.01(-0.08%) |
Feb 08, 2012 | 17.14 | 17.30 | 17.04 | 17.30 | 501,981 | +0.24(+1.40%) |
Feb 07, 2012 | 17.16 | 17.18 | 16.99 | 17.06 | 1,822,271 | -0.09(-0.50%) |
Feb 06, 2012 | 17.14 | 17.30 | 17.06 | 17.15 | 379,994 | -0.05(-0.29%) |
Feb 03, 2012 | 16.89 | 17.27 | 16.89 | 17.20 | 734,117 | +0.56(+3.40%) |
Feb 02, 2012 | 16.74 | 17.00 | 16.63 | 16.63 | 1,114,080 | -0.04(-0.24%) |
Feb 01, 2012 | 16.40 | 16.78 | 16.37 | 16.67 | 711,710 | +0.32(+1.94%) |
Jan 31, 2012 | 16.30 | 16.45 | 16.21 | 16.36 | 797,447 | +0.10(+0.64%) |
Jan 30, 2012 | 15.95 | 16.27 | 15.87 | 16.25 | 907,511 | +0.17(+1.07%) |
Jan 27, 2012 | 15.98 | 16.15 | 15.98 | 16.08 | 548,224 | +0.03(+0.20%) |
Jan 26, 2012 | 16.31 | 16.33 | 15.98 | 16.05 | 558,111 | -0.20(-1.22%) |
Jan 25, 2012 | 16.26 | 16.34 | 16.02 | 16.25 | 398,711 | -0.00(-0.03%) |
Jan 24, 2012 | 16.01 | 16.36 | 15.98 | 16.25 | 578,305 | +0.12(+0.73%) |
Jan 23, 2012 | 16.19 | 16.25 | 15.98 | 16.13 | 393,300 | -0.09(-0.59%) |
Jan 20, 2012 | 16.11 | 16.33 | 16.07 | 16.23 | 500,512 | +0.09(+0.53%) |
Jan 19, 2012 | 16.20 | 16.27 | 16.05 | 16.14 | 1,156,804 | -0.05(-0.31%) |
Jan 18, 2012 | 15.81 | 16.21 | 15.71 | 16.19 | 1,739,926 | +0.38(+2.40%) |
Jan 17, 2012 | 15.69 | 15.91 | 15.69 | 15.81 | 1,457,116 | +0.20(+1.30%) |
Jan 13, 2012 | 15.61 | 15.79 | 15.45 | 15.61 | 634,481 | -0.21(-1.31%) |
Jan 12, 2012 | 15.82 | 15.87 | 15.48 | 15.82 | 789,578 | +0.10(+0.63%) |
Jan 11, 2012 | 15.27 | 15.84 | 14.83 | 15.72 | 2,650,943 | +1.21(+8.35%) |
Jan 10, 2012 | 14.37 | 14.52 | 14.28 | 14.51 | 621,821 | +0.25(+1.74%) |
Jan 09, 2012 | 14.15 | 14.31 | 14.07 | 14.26 | 374,025 | +0.21(+1.48%) |
Jan 06, 2012 | 14.05 | 14.23 | 13.93 | 14.05 | 320,728 | -0.02(-0.16%) |
Jan 05, 2012 | 13.95 | 14.12 | 13.76 | 14.07 | 339,341 | +0.05(+0.32%) |