Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.23 | 22.03 | 21.06 | 21.94 | 260,940 | +0.78(+3.67%) |
Dec 28, 2012 | 20.82 | 21.45 | 20.82 | 21.16 | 193,847 | +0.27(+1.28%) |
Dec 27, 2012 | 20.83 | 21.04 | 20.56 | 20.90 | 206,734 | +0.13(+0.64%) |
Dec 26, 2012 | 21.05 | 21.05 | 20.71 | 20.76 | 111,432 | -0.28(-1.34%) |
Dec 24, 2012 | 21.03 | 21.14 | 20.56 | 21.05 | 57,398 | +0.02(+0.11%) |
Dec 21, 2012 | 20.67 | 21.05 | 20.27 | 21.02 | 348,226 | +0.08(+0.37%) |
Dec 20, 2012 | 21.02 | 21.02 | 20.78 | 20.94 | 236,303 | +0.00(+0.00%) |
Dec 19, 2012 | 21.05 | 21.05 | 20.83 | 20.94 | 325,806 | -0.02(-0.11%) |
Dec 18, 2012 | 20.75 | 21.00 | 20.61 | 20.97 | 385,423 | +0.27(+1.33%) |
Dec 17, 2012 | 20.79 | 20.83 | 20.59 | 20.69 | 207,554 | +0.05(+0.27%) |
Dec 14, 2012 | 20.83 | 20.90 | 20.41 | 20.64 | 205,026 | -0.27(-1.28%) |
Dec 13, 2012 | 21.15 | 21.20 | 20.87 | 20.91 | 80,118 | -0.24(-1.11%) |
Dec 12, 2012 | 21.45 | 21.67 | 21.06 | 21.14 | 235,134 | -0.27(-1.25%) |
Dec 11, 2012 | 21.14 | 22.40 | 21.06 | 21.41 | 609,352 | +0.37(+1.75%) |
Dec 10, 2012 | 20.36 | 21.07 | 20.36 | 21.04 | 543,005 | +0.49(+2.37%) |
Dec 07, 2012 | 20.62 | 20.68 | 20.17 | 20.55 | 119,911 | +0.10(+0.50%) |
Dec 06, 2012 | 20.35 | 20.50 | 20.14 | 20.45 | 201,700 | +0.16(+0.81%) |
Dec 05, 2012 | 20.44 | 20.44 | 20.11 | 20.29 | 131,854 | +0.02(+0.08%) |
Dec 04, 2012 | 20.35 | 20.43 | 19.83 | 20.27 | 133,451 | -0.04(-0.20%) |
Nov 30, 2012 | 20.64 | 20.78 | 20.09 | 20.31 | 229,701 | -0.24(-1.15%) |
Nov 29, 2012 | 20.39 | 20.87 | 20.31 | 20.54 | 280,405 | +0.19(+0.92%) |
Nov 28, 2012 | 19.51 | 20.68 | 19.42 | 20.36 | 372,807 | +0.82(+4.17%) |
Nov 27, 2012 | 19.27 | 19.69 | 19.21 | 19.54 | 233,717 | +0.21(+1.10%) |
Nov 26, 2012 | 18.83 | 19.44 | 18.83 | 19.33 | 200,406 | +0.48(+2.54%) |
Nov 23, 2012 | 18.73 | 19.24 | 18.72 | 18.85 | 75,494 | +0.23(+1.22%) |
Nov 21, 2012 | 18.60 | 18.82 | 18.60 | 18.62 | 58,409 | +0.05(+0.30%) |
Nov 20, 2012 | 18.51 | 18.75 | 18.43 | 18.57 | 120,443 | +0.04(+0.21%) |
Nov 19, 2012 | 18.19 | 18.55 | 18.04 | 18.53 | 147,685 | +0.56(+3.14%) |
Nov 16, 2012 | 17.71 | 18.11 | 17.52 | 17.96 | 353,548 | +0.21(+1.19%) |
Nov 15, 2012 | 18.18 | 18.26 | 17.65 | 17.75 | 170,313 | -0.38(-2.08%) |
Nov 14, 2012 | 18.62 | 18.66 | 18.05 | 18.13 | 240,251 | -0.38(-2.03%) |
Nov 13, 2012 | 18.73 | 18.80 | 18.49 | 18.51 | 153,272 | -0.31(-1.63%) |
Nov 12, 2012 | 18.84 | 19.05 | 18.75 | 18.81 | 142,354 | +0.09(+0.50%) |
Nov 09, 2012 | 18.62 | 19.05 | 18.62 | 18.72 | 195,490 | +0.00(+0.00%) |
Nov 08, 2012 | 19.28 | 19.28 | 18.66 | 18.72 | 185,055 | -0.56(-2.93%) |
Nov 07, 2012 | 19.95 | 20.14 | 19.25 | 19.28 | 146,879 | -0.99(-4.87%) |
Nov 06, 2012 | 20.15 | 20.45 | 20.07 | 20.27 | 124,743 | +0.20(+1.02%) |
Nov 05, 2012 | 20.00 | 20.43 | 19.80 | 20.07 | 302,068 | -0.37(-1.80%) |
Nov 02, 2012 | 20.61 | 21.02 | 20.34 | 20.43 | 466,379 | +0.06(+0.31%) |
Nov 01, 2012 | 19.75 | 20.39 | 19.70 | 20.37 | 277,565 | +0.71(+3.59%) |
Oct 31, 2012 | 18.73 | 19.68 | 18.69 | 19.67 | 287,470 | +0.96(+5.16%) |
Oct 26, 2012 | 19.04 | 18.70 | 18.70 | 18.70 | 193,074 | -0.28(-1.49%) |
Oct 25, 2012 | 19.20 | 19.20 | 18.36 | 18.98 | 209,772 | +0.08(+0.41%) |
Oct 24, 2012 | 19.13 | 19.13 | 18.73 | 18.91 | 157,380 | -0.06(-0.33%) |
Oct 23, 2012 | 18.83 | 19.04 | 18.62 | 18.97 | 103,625 | +0.36(+1.94%) |
Oct 19, 2012 | 18.82 | 18.95 | 18.25 | 18.61 | 175,751 | -0.38(-1.98%) |
Oct 18, 2012 | 19.31 | 19.38 | 18.93 | 18.98 | 202,288 | -0.31(-1.59%) |
Oct 17, 2012 | 19.09 | 19.36 | 18.98 | 19.29 | 120,338 | +0.27(+1.44%) |
Oct 16, 2012 | 19.02 | 19.16 | 18.95 | 19.02 | 89,338 | +0.17(+0.92%) |
Oct 15, 2012 | 18.65 | 18.89 | 18.42 | 18.84 | 137,488 | +0.22(+1.18%) |
Oct 12, 2012 | 18.91 | 18.98 | 18.60 | 18.62 | 46,474 | -0.24(-1.25%) |
Oct 11, 2012 | 19.09 | 19.19 | 18.72 | 18.86 | 59,558 | -0.09(-0.50%) |
Oct 10, 2012 | 18.98 | 19.15 | 18.83 | 18.95 | 71,707 | -0.05(-0.25%) |
Oct 09, 2012 | 19.16 | 19.21 | 18.71 | 19.00 | 114,132 | -0.09(-0.45%) |
Oct 08, 2012 | 18.64 | 19.14 | 18.64 | 19.09 | 90,984 | +0.38(+2.01%) |
Oct 05, 2012 | 18.93 | 19.07 | 18.58 | 18.71 | 104,857 | -0.12(-0.62%) |
Oct 04, 2012 | 18.92 | 18.97 | 18.51 | 18.83 | 145,429 | -0.02(-0.08%) |
Oct 03, 2012 | 19.59 | 19.65 | 18.64 | 18.84 | 194,040 | -0.76(-3.88%) |
Oct 02, 2012 | 19.49 | 19.66 | 19.39 | 19.60 | 147,603 | +0.30(+1.54%) |
Oct 01, 2012 | 19.11 | 19.41 | 19.01 | 19.31 | 164,821 | +0.40(+2.12%) |
Sep 28, 2012 | 19.00 | 19.23 | 18.76 | 18.91 | 160,577 | -0.22(-1.15%) |
Sep 27, 2012 | 18.92 | 19.33 | 18.72 | 19.13 | 189,677 | +0.36(+1.92%) |
Sep 26, 2012 | 18.96 | 19.05 | 18.62 | 18.76 | 205,360 | -0.17(-0.91%) |
Sep 25, 2012 | 19.52 | 19.66 | 18.79 | 18.94 | 231,727 | -0.43(-2.23%) |
Sep 24, 2012 | 19.31 | 19.70 | 19.24 | 19.37 | 242,901 | -0.05(-0.24%) |
Sep 21, 2012 | 19.49 | 19.49 | 19.27 | 19.42 | 689,221 | +0.33(+1.73%) |
Sep 20, 2012 | 18.44 | 19.11 | 18.42 | 19.09 | 250,240 | +0.62(+3.35%) |
Sep 19, 2012 | 17.99 | 18.49 | 17.99 | 18.47 | 171,467 | +0.51(+2.84%) |
Sep 18, 2012 | 17.90 | 18.00 | 17.75 | 17.96 | 280,521 | -0.02(-0.09%) |
Sep 17, 2012 | 18.17 | 18.17 | 17.67 | 17.97 | 107,304 | -0.24(-1.33%) |
Sep 14, 2012 | 17.99 | 18.36 | 17.60 | 18.22 | 244,426 | +0.39(+2.20%) |
Sep 13, 2012 | 17.73 | 18.04 | 17.46 | 17.82 | 148,812 | +0.20(+1.11%) |
Sep 12, 2012 | 17.71 | 17.77 | 17.45 | 17.63 | 92,467 | +0.05(+0.31%) |
Sep 11, 2012 | 17.49 | 17.64 | 17.20 | 17.57 | 119,064 | +0.15(+0.86%) |
Sep 10, 2012 | 17.50 | 17.60 | 17.35 | 17.42 | 148,879 | -0.05(-0.27%) |
Sep 07, 2012 | 17.71 | 17.74 | 17.46 | 17.47 | 127,385 | -0.09(-0.49%) |
Sep 06, 2012 | 17.24 | 17.66 | 17.08 | 17.56 | 153,870 | +0.48(+2.80%) |
Sep 05, 2012 | 17.07 | 17.17 | 16.94 | 17.08 | 153,158 | -0.05(-0.28%) |
Sep 04, 2012 | 16.89 | 17.25 | 16.65 | 17.13 | 149,904 | +0.27(+1.58%) |
Aug 31, 2012 | 16.92 | 17.01 | 16.51 | 16.86 | 106,517 | +0.14(+0.84%) |
Aug 30, 2012 | 16.90 | 16.92 | 16.67 | 16.72 | 105,877 | -0.27(-1.57%) |
Aug 29, 2012 | 17.03 | 17.06 | 16.76 | 16.98 | 116,214 | +0.46(+2.80%) |
Aug 27, 2012 | 16.78 | 16.84 | 16.50 | 16.52 | 98,389 | -0.16(-0.99%) |
Aug 24, 2012 | 16.79 | 16.87 | 16.49 | 16.69 | 122,361 | -0.20(-1.16%) |
Aug 23, 2012 | 16.67 | 16.93 | 16.44 | 16.88 | 214,015 | +0.18(+1.08%) |
Aug 22, 2012 | 16.80 | 16.87 | 16.62 | 16.70 | 119,937 | -0.13(-0.79%) |
Aug 21, 2012 | 16.86 | 17.15 | 16.69 | 16.84 | 116,887 | +0.09(+0.56%) |
Aug 20, 2012 | 16.80 | 16.84 | 16.59 | 16.74 | 135,648 | -0.10(-0.60%) |
Aug 17, 2012 | 16.51 | 16.88 | 16.41 | 16.84 | 379,451 | +0.31(+1.90%) |
Aug 16, 2012 | 16.15 | 16.55 | 15.92 | 16.53 | 345,955 | +0.44(+2.73%) |
Aug 15, 2012 | 15.68 | 16.15 | 15.68 | 16.09 | 218,988 | +0.38(+2.45%) |
Aug 14, 2012 | 16.27 | 16.35 | 15.53 | 15.71 | 1,741,944 | -1.30(-7.65%) |
Aug 13, 2012 | 17.06 | 17.13 | 16.80 | 17.01 | 62,157 | -0.09(-0.55%) |
Aug 10, 2012 | 17.09 | 17.24 | 16.85 | 17.10 | 130,963 | -0.06(-0.37%) |
Aug 09, 2012 | 17.21 | 17.52 | 17.06 | 17.17 | 108,045 | +0.02(+0.09%) |
Aug 08, 2012 | 17.39 | 17.39 | 17.01 | 17.15 | 66,164 | -0.30(-1.71%) |
Aug 07, 2012 | 17.21 | 17.81 | 17.03 | 17.45 | 218,977 | +0.30(+1.74%) |
Aug 06, 2012 | 17.20 | 17.29 | 16.87 | 17.15 | 207,897 | +0.02(+0.14%) |
Aug 03, 2012 | 16.66 | 17.25 | 16.58 | 17.13 | 141,950 | +0.71(+4.35%) |
Aug 02, 2012 | 16.66 | 17.04 | 16.35 | 16.41 | 157,266 | -0.42(-2.52%) |
Aug 01, 2012 | 17.13 | 17.18 | 16.67 | 16.84 | 217,169 | -0.21(-1.24%) |
Jul 31, 2012 | 17.03 | 17.27 | 16.95 | 17.05 | 484,910 | +0.02(+0.14%) |
Jul 30, 2012 | 15.86 | 18.26 | 15.86 | 17.02 | 874,479 | +1.98(+13.13%) |
Jul 27, 2012 | 14.57 | 15.37 | 14.46 | 15.05 | 274,560 | +0.58(+4.01%) |
Jul 26, 2012 | 14.73 | 14.73 | 14.32 | 14.47 | 154,250 | +0.04(+0.27%) |
Jul 25, 2012 | 15.05 | 15.25 | 14.42 | 14.43 | 163,373 | -0.46(-3.11%) |
Jul 24, 2012 | 15.05 | 15.05 | 14.79 | 14.89 | 173,493 | -0.06(-0.42%) |
Jul 23, 2012 | 14.74 | 15.10 | 14.74 | 14.95 | 90,547 | -0.18(-1.19%) |
Jul 20, 2012 | 15.49 | 15.49 | 15.05 | 15.13 | 103,872 | -0.49(-3.11%) |
Jul 19, 2012 | 15.93 | 15.97 | 15.57 | 15.62 | 102,944 | -0.23(-1.43%) |
Jul 18, 2012 | 15.60 | 16.10 | 15.60 | 15.85 | 99,657 | +0.20(+1.30%) |
Jul 17, 2012 | 15.32 | 15.70 | 15.07 | 15.64 | 117,746 | +0.41(+2.68%) |
Jul 16, 2012 | 15.25 | 15.48 | 15.11 | 15.24 | 105,610 | -0.09(-0.56%) |
Jul 13, 2012 | 15.13 | 15.39 | 14.95 | 15.32 | 251,843 | +0.22(+1.45%) |
Jul 12, 2012 | 14.98 | 15.29 | 14.79 | 15.10 | 198,701 | -0.05(-0.36%) |
Jul 11, 2012 | 15.24 | 15.30 | 14.90 | 15.16 | 98,755 | -0.05(-0.36%) |
Jul 10, 2012 | 15.55 | 15.71 | 15.09 | 15.21 | 178,291 | -0.22(-1.42%) |
Jul 09, 2012 | 15.34 | 15.49 | 15.06 | 15.43 | 144,714 | +0.02(+0.10%) |
Jul 06, 2012 | 15.70 | 15.79 | 15.42 | 15.42 | 106,233 | -0.51(-3.20%) |
Jul 05, 2012 | 15.77 | 16.15 | 15.69 | 15.93 | 228,847 | +0.05(+0.35%) |
Jul 03, 2012 | 15.54 | 15.87 | 15.50 | 15.87 | 113,678 | +0.38(+2.43%) |
Jul 02, 2012 | 15.87 | 15.89 | 15.31 | 15.49 | 191,207 | -0.27(-1.69%) |
Jun 29, 2012 | 15.49 | 15.89 | 15.46 | 15.76 | 211,323 | +0.71(+4.69%) |
Jun 28, 2012 | 14.89 | 15.08 | 14.66 | 15.06 | 134,487 | +0.05(+0.31%) |
Jun 27, 2012 | 15.45 | 15.64 | 14.91 | 15.01 | 245,450 | -0.42(-2.69%) |
Jun 26, 2012 | 15.06 | 15.49 | 14.93 | 15.42 | 168,668 | +0.35(+2.34%) |
Jun 25, 2012 | 15.02 | 15.18 | 14.94 | 15.07 | 165,991 | -0.27(-1.74%) |
Jun 22, 2012 | 14.98 | 15.35 | 14.77 | 15.34 | 876,599 | +0.49(+3.33%) |
Jun 21, 2012 | 15.58 | 15.68 | 14.80 | 14.84 | 206,371 | -0.78(-5.02%) |
Jun 20, 2012 | 15.84 | 15.91 | 15.49 | 15.63 | 142,775 | -0.28(-1.77%) |
Jun 19, 2012 | 15.56 | 16.02 | 15.48 | 15.91 | 226,848 | +0.45(+2.89%) |
Jun 18, 2012 | 15.57 | 15.67 | 15.36 | 15.46 | 173,236 | -0.27(-1.74%) |
Jun 15, 2012 | 15.22 | 15.82 | 15.11 | 15.74 | 348,473 | +0.50(+3.29%) |
Jun 14, 2012 | 15.01 | 15.35 | 14.89 | 15.24 | 152,764 | +0.20(+1.36%) |
Jun 13, 2012 | 15.49 | 15.67 | 14.95 | 15.03 | 99,564 | -0.53(-3.43%) |
Jun 12, 2012 | 15.52 | 15.58 | 15.07 | 15.57 | 145,520 | +0.16(+1.07%) |
Jun 11, 2012 | 16.00 | 16.00 | 15.08 | 15.40 | 467,720 | -0.36(-2.29%) |
Jun 08, 2012 | 15.49 | 15.88 | 15.38 | 15.76 | 106,861 | +0.16(+1.06%) |
Jun 07, 2012 | 16.18 | 16.29 | 15.57 | 15.60 | 172,832 | -0.27(-1.73%) |
Jun 06, 2012 | 15.64 | 16.00 | 15.51 | 15.87 | 196,586 | +0.36(+2.33%) |
Jun 05, 2012 | 14.96 | 15.54 | 14.95 | 15.51 | 185,138 | +0.43(+2.86%) |
Jun 04, 2012 | 15.33 | 15.41 | 14.74 | 15.08 | 253,181 | -0.15(-0.98%) |
Jun 01, 2012 | 15.25 | 15.57 | 15.08 | 15.23 | 377,369 | -0.46(-2.95%) |
May 31, 2012 | 15.75 | 15.93 | 15.29 | 15.69 | 772,681 | -0.09(-0.60%) |
May 30, 2012 | 15.75 | 15.89 | 15.57 | 15.79 | 157,311 | -0.17(-1.08%) |
May 29, 2012 | 16.01 | 16.23 | 15.92 | 15.96 | 241,662 | +0.06(+0.39%) |
May 25, 2012 | 15.81 | 16.02 | 15.73 | 15.89 | 159,000 | +0.11(+0.70%) |
May 24, 2012 | 15.94 | 15.98 | 15.53 | 15.79 | 117,630 | -0.09(-0.59%) |
May 23, 2012 | 15.62 | 15.91 | 15.49 | 15.88 | 246,310 | +0.10(+0.65%) |
May 22, 2012 | 15.66 | 16.00 | 15.35 | 15.78 | 311,564 | +0.09(+0.55%) |
May 21, 2012 | 15.67 | 15.85 | 15.49 | 15.69 | 359,831 | +0.08(+0.50%) |
May 18, 2012 | 15.56 | 15.72 | 15.49 | 15.61 | 390,563 | +0.10(+0.66%) |
May 17, 2012 | 15.95 | 15.95 | 15.48 | 15.51 | 564,753 | -0.47(-2.94%) |
May 16, 2012 | 16.08 | 16.26 | 15.89 | 15.98 | 335,404 | -0.03(-0.20%) |
May 15, 2012 | 15.84 | 16.14 | 15.84 | 16.01 | 237,817 | +0.16(+0.99%) |
May 14, 2012 | 15.94 | 16.17 | 15.84 | 15.86 | 198,067 | -0.35(-2.13%) |
May 11, 2012 | 16.07 | 16.34 | 16.06 | 16.20 | 239,768 | -0.09(-0.53%) |
May 10, 2012 | 16.42 | 16.44 | 16.11 | 16.29 | 273,775 | +0.05(+0.34%) |
May 09, 2012 | 16.02 | 16.34 | 15.88 | 16.23 | 418,289 | +0.04(+0.24%) |
May 08, 2012 | 15.88 | 16.21 | 15.72 | 16.19 | 324,983 | +0.14(+0.88%) |
May 07, 2012 | 15.80 | 16.18 | 15.69 | 16.05 | 420,075 | +0.13(+0.84%) |
May 04, 2012 | 15.88 | 15.99 | 15.71 | 15.92 | 719,745 | -0.05(-0.34%) |
May 03, 2012 | 16.02 | 16.11 | 15.72 | 15.97 | 3,875,284 | -0.85(-5.08%) |
May 02, 2012 | 16.36 | 17.20 | 16.09 | 16.83 | 640,854 | -0.40(-2.32%) |
May 01, 2012 | 17.22 | 17.78 | 17.02 | 17.23 | 251,350 | -0.03(-0.18%) |
Apr 30, 2012 | 17.98 | 17.98 | 16.99 | 17.26 | 335,095 | -0.81(-4.47%) |
Apr 27, 2012 | 18.64 | 18.64 | 17.98 | 18.07 | 115,277 | -0.45(-2.46%) |
Apr 26, 2012 | 18.58 | 18.91 | 18.39 | 18.52 | 232,864 | +0.14(+0.77%) |
Apr 25, 2012 | 18.00 | 18.51 | 17.77 | 18.38 | 161,695 | +0.64(+3.58%) |
Apr 24, 2012 | 17.55 | 17.94 | 17.35 | 17.75 | 105,368 | +0.18(+1.03%) |
Apr 23, 2012 | 18.00 | 18.00 | 17.05 | 17.57 | 306,580 | -0.67(-3.70%) |
Apr 20, 2012 | 18.59 | 18.67 | 18.11 | 18.24 | 149,107 | +0.01(+0.04%) |
Apr 19, 2012 | 18.36 | 18.75 | 18.13 | 18.23 | 301,897 | -0.13(-0.68%) |
Apr 18, 2012 | 18.68 | 18.69 | 18.28 | 18.36 | 260,460 | -0.49(-2.62%) |
Apr 17, 2012 | 18.84 | 19.22 | 18.76 | 18.85 | 182,761 | +0.21(+1.14%) |
Apr 16, 2012 | 18.33 | 18.81 | 18.29 | 18.64 | 201,471 | +0.38(+2.10%) |
Apr 13, 2012 | 18.64 | 18.70 | 18.26 | 18.26 | 135,066 | -0.51(-2.72%) |
Apr 12, 2012 | 17.86 | 18.80 | 17.86 | 18.76 | 183,058 | +0.89(+5.00%) |
Apr 11, 2012 | 17.53 | 17.88 | 17.45 | 17.87 | 163,840 | +0.60(+3.50%) |
Apr 10, 2012 | 17.75 | 17.75 | 17.15 | 17.27 | 175,926 | -0.50(-2.82%) |
Apr 09, 2012 | 18.09 | 18.09 | 17.67 | 17.77 | 118,732 | -0.69(-3.74%) |
Apr 05, 2012 | 18.06 | 18.58 | 17.72 | 18.46 | 159,054 | +0.27(+1.47%) |
Apr 04, 2012 | 18.04 | 18.39 | 17.89 | 18.19 | 166,934 | -0.02(-0.13%) |
Apr 03, 2012 | 18.63 | 18.66 | 17.81 | 18.22 | 355,905 | -0.49(-2.64%) |
Apr 02, 2012 | 17.54 | 18.73 | 17.54 | 18.71 | 198,120 | +1.15(+6.57%) |
Mar 30, 2012 | 17.57 | 18.07 | 17.46 | 17.56 | 205,791 | +0.16(+0.95%) |
Mar 29, 2012 | 17.50 | 17.71 | 17.13 | 17.39 | 184,761 | -0.28(-1.60%) |
Mar 28, 2012 | 18.19 | 18.40 | 17.67 | 17.67 | 194,935 | -0.53(-2.89%) |
Mar 27, 2012 | 18.58 | 18.59 | 18.20 | 18.20 | 123,460 | -0.35(-1.86%) |
Mar 26, 2012 | 18.26 | 18.77 | 18.07 | 18.55 | 167,972 | +0.53(+2.96%) |
Mar 23, 2012 | 17.66 | 18.04 | 17.52 | 18.01 | 155,761 | +0.33(+1.86%) |
Mar 22, 2012 | 18.09 | 18.11 | 17.43 | 17.68 | 229,786 | -0.54(-2.97%) |
Mar 21, 2012 | 18.51 | 18.54 | 18.14 | 18.22 | 108,073 | -0.23(-1.23%) |
Mar 20, 2012 | 18.84 | 18.84 | 18.29 | 18.45 | 86,837 | -0.47(-2.49%) |
Mar 19, 2012 | 19.02 | 19.19 | 18.87 | 18.92 | 118,204 | -0.07(-0.37%) |
Mar 16, 2012 | 19.30 | 19.30 | 18.83 | 18.99 | 210,823 | -0.21(-1.10%) |
Mar 15, 2012 | 18.51 | 19.54 | 18.34 | 19.20 | 282,835 | +0.98(+5.40%) |
Mar 14, 2012 | 18.57 | 18.58 | 18.04 | 18.22 | 106,485 | -0.35(-1.88%) |
Mar 13, 2012 | 18.17 | 18.61 | 17.99 | 18.57 | 182,395 | +0.65(+3.63%) |
Mar 12, 2012 | 18.51 | 18.58 | 17.91 | 17.92 | 171,851 | -0.60(-3.22%) |
Mar 09, 2012 | 18.11 | 18.58 | 17.93 | 18.51 | 404,333 | +0.27(+1.50%) |
Mar 08, 2012 | 17.90 | 18.26 | 17.82 | 18.24 | 166,836 | +0.50(+2.83%) |
Mar 07, 2012 | 17.56 | 17.79 | 17.35 | 17.74 | 265,223 | +0.25(+1.43%) |
Mar 06, 2012 | 18.11 | 19.00 | 17.42 | 17.49 | 272,383 | -0.93(-5.07%) |
Mar 05, 2012 | 18.36 | 18.69 | 17.79 | 18.42 | 236,681 | -0.05(-0.30%) |
Mar 02, 2012 | 19.09 | 19.42 | 18.36 | 18.47 | 457,064 | -0.60(-3.16%) |
Mar 01, 2012 | 19.20 | 19.51 | 19.02 | 19.08 | 375,527 | +0.08(+0.41%) |
Feb 29, 2012 | 19.45 | 19.74 | 18.95 | 19.00 | 433,452 | -0.34(-1.74%) |
Feb 28, 2012 | 19.67 | 19.82 | 19.04 | 19.34 | 392,537 | -0.40(-2.03%) |
Feb 27, 2012 | 18.07 | 20.00 | 18.07 | 19.74 | 452,553 | +1.51(+8.26%) |
Feb 24, 2012 | 18.69 | 18.69 | 18.17 | 18.23 | 72,014 | -0.49(-2.64%) |
Feb 23, 2012 | 18.15 | 18.78 | 17.98 | 18.73 | 290,526 | +0.60(+3.33%) |
Feb 22, 2012 | 18.00 | 18.29 | 17.82 | 18.12 | 166,648 | +0.06(+0.35%) |
Feb 21, 2012 | 18.16 | 18.18 | 17.72 | 18.06 | 236,350 | -0.02(-0.13%) |
Feb 17, 2012 | 18.44 | 18.61 | 17.96 | 18.08 | 217,036 | -0.24(-1.28%) |
Feb 16, 2012 | 18.00 | 18.40 | 17.91 | 18.32 | 129,499 | +0.28(+1.57%) |
Feb 15, 2012 | 18.51 | 18.51 | 17.80 | 18.04 | 227,847 | -0.39(-2.13%) |
Feb 14, 2012 | 18.35 | 18.53 | 18.16 | 18.43 | 202,079 | -0.05(-0.30%) |
Feb 13, 2012 | 18.65 | 19.21 | 18.31 | 18.48 | 147,453 | +0.04(+0.21%) |
Feb 10, 2012 | 18.48 | 18.57 | 18.29 | 18.44 | 144,452 | -0.31(-1.63%) |
Feb 09, 2012 | 18.51 | 18.87 | 18.44 | 18.75 | 218,979 | +0.28(+1.53%) |
Feb 08, 2012 | 18.52 | 18.65 | 18.29 | 18.47 | 174,137 | +0.01(+0.04%) |
Feb 07, 2012 | 18.18 | 18.47 | 17.97 | 18.46 | 192,286 | +0.10(+0.56%) |
Feb 06, 2012 | 18.08 | 18.42 | 17.95 | 18.36 | 143,100 | +0.16(+0.91%) |
Feb 03, 2012 | 18.04 | 18.35 | 18.00 | 18.19 | 235,663 | +0.45(+2.52%) |
Feb 02, 2012 | 17.65 | 17.96 | 17.60 | 17.75 | 253,351 | +0.15(+0.85%) |
Feb 01, 2012 | 17.17 | 17.78 | 16.92 | 17.60 | 217,239 | +0.60(+3.55%) |
Jan 31, 2012 | 16.95 | 17.06 | 16.63 | 16.99 | 185,230 | +0.13(+0.79%) |
Jan 30, 2012 | 16.37 | 16.88 | 16.22 | 16.86 | 138,094 | +0.30(+1.80%) |
Jan 27, 2012 | 16.32 | 16.66 | 16.23 | 16.56 | 108,254 | +0.17(+1.05%) |
Jan 26, 2012 | 16.22 | 16.43 | 16.02 | 16.39 | 136,178 | +0.29(+1.80%) |
Jan 25, 2012 | 15.46 | 16.36 | 15.37 | 16.10 | 122,655 | +0.57(+3.69%) |
Jan 24, 2012 | 15.14 | 15.53 | 15.14 | 15.53 | 69,786 | +0.25(+1.64%) |
Jan 23, 2012 | 15.35 | 15.49 | 15.04 | 15.28 | 54,873 | -0.11(-0.71%) |
Jan 20, 2012 | 15.09 | 15.46 | 15.09 | 15.39 | 120,707 | +0.21(+1.40%) |
Jan 19, 2012 | 15.34 | 15.34 | 14.99 | 15.17 | 92,446 | -0.13(-0.82%) |
Jan 18, 2012 | 15.09 | 15.35 | 15.09 | 15.30 | 112,266 | +0.21(+1.40%) |
Jan 17, 2012 | 15.35 | 15.49 | 14.98 | 15.09 | 132,967 | -0.13(-0.88%) |
Jan 13, 2012 | 15.12 | 15.43 | 14.94 | 15.22 | 131,288 | -0.14(-0.92%) |
Jan 12, 2012 | 15.28 | 15.39 | 15.17 | 15.36 | 106,219 | +0.11(+0.72%) |
Jan 11, 2012 | 14.95 | 15.28 | 14.90 | 15.25 | 70,408 | +0.27(+1.83%) |
Jan 10, 2012 | 14.83 | 15.13 | 14.61 | 14.98 | 168,082 | +0.37(+2.52%) |
Jan 09, 2012 | 14.75 | 14.85 | 14.39 | 14.61 | 477,478 | -0.03(-0.21%) |
Jan 06, 2012 | 14.70 | 14.98 | 14.60 | 14.64 | 135,421 | -0.06(-0.43%) |
Jan 05, 2012 | 14.37 | 14.92 | 14.24 | 14.70 | 236,635 | +0.24(+1.68%) |