Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.42 | 16.47 | 16.34 | 16.34 | 499,486 | -0.05(-0.31%) |
Feb 27, 2013 | 16.25 | 16.47 | 16.21 | 16.39 | 232,947 | +0.15(+0.92%) |
Feb 26, 2013 | 16.19 | 16.27 | 16.10 | 16.24 | 423,021 | +0.10(+0.59%) |
Feb 25, 2013 | 16.50 | 16.53 | 16.14 | 16.15 | 446,759 | -0.25(-1.50%) |
Feb 22, 2013 | 16.30 | 16.39 | 16.25 | 16.39 | 265,395 | +0.21(+1.31%) |
Feb 21, 2013 | 16.30 | 16.32 | 16.12 | 16.18 | 1,260,212 | -0.19(-1.17%) |
Feb 20, 2013 | 16.65 | 16.65 | 16.37 | 16.37 | 635,989 | -0.29(-1.72%) |
Feb 19, 2013 | 16.56 | 16.66 | 16.56 | 16.66 | 652,802 | +0.12(+0.74%) |
Feb 15, 2013 | 16.59 | 16.63 | 16.49 | 16.53 | 981,191 | -0.04(-0.26%) |
Feb 14, 2013 | 16.49 | 16.60 | 16.48 | 16.58 | 684,112 | +0.04(+0.23%) |
Feb 13, 2013 | 16.54 | 16.61 | 16.49 | 16.54 | 492,059 | -0.01(-0.07%) |
Feb 12, 2013 | 16.61 | 16.65 | 16.54 | 16.55 | 482,910 | -0.09(-0.52%) |
Feb 11, 2013 | 16.62 | 16.67 | 16.57 | 16.64 | 406,273 | +0.02(+0.14%) |
Feb 08, 2013 | 16.51 | 16.64 | 16.49 | 16.61 | 610,224 | +0.17(+1.02%) |
Feb 07, 2013 | 16.45 | 16.45 | 16.27 | 16.45 | 570,520 | +0.03(+0.15%) |
Feb 06, 2013 | 16.36 | 16.50 | 16.36 | 16.42 | 301,845 | +0.20(+1.22%) |
Feb 04, 2013 | 16.40 | 16.45 | 16.21 | 16.22 | 968,176 | -0.24(-1.48%) |
Feb 01, 2013 | 16.42 | 16.51 | 16.35 | 16.47 | 1,003,025 | +0.15(+0.93%) |
Jan 31, 2013 | 16.33 | 16.44 | 16.29 | 16.31 | 1,502,960 | +0.01(+0.06%) |
Jan 30, 2013 | 16.34 | 16.42 | 16.27 | 16.30 | 1,988,236 | -0.03(-0.18%) |
Jan 29, 2013 | 16.34 | 16.38 | 16.23 | 16.33 | 1,189,789 | -0.05(-0.32%) |
Jan 28, 2013 | 16.34 | 16.49 | 16.31 | 16.39 | 24,088,042 | +0.07(+0.40%) |
Jan 25, 2013 | 16.32 | 16.42 | 16.28 | 16.32 | 531,380 | +0.06(+0.36%) |
Jan 24, 2013 | 16.27 | 16.44 | 16.25 | 16.26 | 1,635,818 | -0.36(-2.16%) |
Jan 23, 2013 | 16.56 | 16.68 | 16.56 | 16.62 | 2,384,401 | +0.23(+1.37%) |
Jan 22, 2013 | 16.40 | 16.41 | 16.28 | 16.40 | 1,637,313 | +0.03(+0.18%) |
Jan 18, 2013 | 16.34 | 16.38 | 16.28 | 16.37 | 1,630,168 | -0.06(-0.37%) |
Jan 17, 2013 | 16.43 | 16.49 | 16.41 | 16.43 | 1,950,704 | +0.06(+0.38%) |
Jan 16, 2013 | 16.30 | 16.42 | 16.26 | 16.37 | 627,872 | +0.11(+0.69%) |
Jan 15, 2013 | 16.26 | 16.26 | 16.18 | 16.25 | 403,297 | -0.09(-0.54%) |
Jan 14, 2013 | 16.31 | 16.38 | 16.26 | 16.34 | 427,677 | -0.11(-0.65%) |
Jan 11, 2013 | 16.41 | 16.46 | 16.37 | 16.45 | 317,185 | +0.04(+0.22%) |
Jan 10, 2013 | 16.42 | 16.45 | 16.25 | 16.41 | 956,797 | +0.10(+0.64%) |
Jan 09, 2013 | 16.28 | 16.33 | 16.27 | 16.31 | 636,367 | +0.04(+0.25%) |
Jan 08, 2013 | 16.35 | 16.37 | 16.17 | 16.27 | 230,361 | -0.05(-0.33%) |
Jan 07, 2013 | 16.31 | 16.38 | 16.23 | 16.32 | 807,732 | -0.03(-0.18%) |
Jan 04, 2013 | 16.44 | 16.45 | 16.32 | 16.35 | 2,708,815 | -0.12(-0.70%) |
Jan 03, 2013 | 16.57 | 16.62 | 16.42 | 16.47 | 727,508 | -0.12(-0.73%) |
Jan 02, 2013 | 16.51 | 16.59 | 16.42 | 16.59 | 1,679,734 | +0.50(+3.14%) |
Dec 31, 2012 | 15.74 | 16.13 | 15.73 | 16.08 | 787,516 | +0.33(+2.09%) |
Dec 28, 2012 | 15.80 | 15.91 | 15.75 | 15.75 | 1,025,585 | -0.18(-1.16%) |
Dec 27, 2012 | 15.97 | 15.98 | 15.73 | 15.94 | 757,235 | +0.00(+0.00%) |
Dec 26, 2012 | 16.06 | 16.13 | 15.90 | 15.94 | 551,865 | -0.13(-0.82%) |
Dec 24, 2012 | 16.06 | 16.08 | 16.02 | 16.07 | 967,363 | -0.04(-0.27%) |
Dec 21, 2012 | 15.99 | 16.12 | 15.93 | 16.11 | 1,089,766 | -0.12(-0.74%) |
Dec 20, 2012 | 16.29 | 16.29 | 16.17 | 16.23 | 1,154,737 | -0.01(-0.04%) |
Dec 19, 2012 | 16.33 | 16.38 | 16.24 | 16.24 | 1,025,291 | -0.05(-0.30%) |
Dec 18, 2012 | 16.07 | 16.31 | 16.04 | 16.29 | 802,851 | +0.31(+1.91%) |
Dec 17, 2012 | 15.79 | 15.98 | 15.79 | 15.98 | 476,216 | +0.19(+1.22%) |
Dec 14, 2012 | 15.83 | 15.86 | 15.74 | 15.79 | 223,241 | -0.16(-0.98%) |
Dec 13, 2012 | 16.03 | 16.14 | 15.89 | 15.95 | 367,756 | -0.12(-0.78%) |
Dec 12, 2012 | 16.22 | 16.22 | 16.03 | 16.07 | 314,342 | -0.06(-0.38%) |
Dec 11, 2012 | 16.03 | 16.24 | 16.03 | 16.13 | 396,603 | +0.21(+1.32%) |
Dec 10, 2012 | 15.78 | 15.99 | 15.78 | 15.92 | 369,786 | +0.08(+0.52%) |
Dec 07, 2012 | 16.01 | 16.04 | 15.79 | 15.84 | 362,822 | -0.09(-0.53%) |
Dec 06, 2012 | 15.73 | 15.98 | 15.68 | 15.93 | 727,612 | +0.12(+0.76%) |
Dec 05, 2012 | 15.98 | 15.98 | 15.74 | 15.81 | 546,817 | -0.21(-1.29%) |
Dec 04, 2012 | 16.02 | 16.05 | 15.92 | 16.01 | 322,706 | -0.04(-0.27%) |
Nov 30, 2012 | 16.13 | 16.13 | 16.01 | 16.05 | 225,809 | -0.06(-0.37%) |
Nov 29, 2012 | 16.11 | 16.18 | 16.06 | 16.11 | 551,914 | +0.08(+0.48%) |
Nov 28, 2012 | 15.84 | 16.06 | 15.74 | 16.04 | 927,302 | +0.11(+0.67%) |
Nov 27, 2012 | 16.00 | 16.04 | 15.92 | 15.93 | 417,829 | -0.07(-0.45%) |
Nov 26, 2012 | 15.87 | 16.00 | 15.83 | 16.00 | 385,049 | +0.12(+0.76%) |
Nov 23, 2012 | 15.71 | 15.88 | 15.71 | 15.88 | 106,942 | +0.26(+1.68%) |
Nov 21, 2012 | 15.58 | 15.66 | 15.55 | 15.62 | 996,733 | +0.06(+0.39%) |
Nov 20, 2012 | 15.64 | 15.64 | 15.44 | 15.56 | 326,180 | -0.10(-0.67%) |
Nov 19, 2012 | 15.41 | 15.67 | 15.41 | 15.66 | 513,211 | +0.42(+2.77%) |
Nov 16, 2012 | 15.20 | 15.26 | 14.94 | 15.24 | 684,464 | +0.05(+0.31%) |
Nov 15, 2012 | 15.28 | 15.34 | 15.14 | 15.19 | 731,130 | -0.08(-0.52%) |
Nov 14, 2012 | 15.51 | 15.55 | 15.25 | 15.27 | 1,389,038 | -0.12(-0.79%) |
Nov 13, 2012 | 15.36 | 15.54 | 15.34 | 15.40 | 748,233 | -0.12(-0.75%) |
Nov 12, 2012 | 15.64 | 15.64 | 15.45 | 15.51 | 297,187 | -0.08(-0.52%) |
Nov 09, 2012 | 15.51 | 15.75 | 15.49 | 15.59 | 251,611 | +0.10(+0.66%) |
Nov 08, 2012 | 15.80 | 15.84 | 15.49 | 15.49 | 315,746 | -0.24(-1.54%) |
Nov 07, 2012 | 16.02 | 16.03 | 15.70 | 15.73 | 1,419,973 | -0.43(-2.69%) |
Nov 06, 2012 | 16.16 | 16.27 | 16.14 | 16.17 | 382,833 | +0.09(+0.58%) |
Nov 05, 2012 | 15.98 | 16.13 | 15.96 | 16.08 | 254,604 | +0.12(+0.72%) |
Nov 02, 2012 | 16.28 | 16.28 | 15.95 | 15.96 | 145,164 | -0.25(-1.55%) |
Nov 01, 2012 | 15.99 | 16.23 | 15.98 | 16.21 | 222,120 | +0.29(+1.79%) |
Oct 31, 2012 | 15.98 | 16.02 | 15.89 | 15.93 | 1,049,833 | -0.06(-0.35%) |
Oct 26, 2012 | 15.97 | 15.98 | 15.98 | 15.98 | 561,413 | +0.02(+0.13%) |
Oct 25, 2012 | 16.12 | 16.15 | 15.91 | 15.96 | 348,552 | -0.05(-0.31%) |
Oct 24, 2012 | 16.22 | 16.24 | 15.97 | 16.01 | 344,483 | -0.08(-0.51%) |
Oct 23, 2012 | 16.11 | 16.26 | 16.07 | 16.09 | 489,197 | -0.01(-0.04%) |
Oct 19, 2012 | 16.45 | 16.45 | 16.10 | 16.10 | 3,765,678 | -0.39(-2.35%) |
Oct 18, 2012 | 16.75 | 16.75 | 16.43 | 16.49 | 1,377,368 | -0.30(-1.81%) |
Oct 17, 2012 | 16.80 | 16.86 | 16.71 | 16.79 | 353,994 | -0.14(-0.84%) |
Oct 16, 2012 | 16.71 | 16.95 | 16.69 | 16.93 | 237,082 | +0.27(+1.63%) |
Oct 15, 2012 | 16.62 | 16.68 | 16.52 | 16.66 | 455,728 | +0.10(+0.62%) |
Oct 12, 2012 | 16.54 | 16.63 | 16.50 | 16.56 | 910,698 | +0.02(+0.14%) |
Oct 11, 2012 | 16.73 | 16.74 | 16.54 | 16.54 | 1,163,082 | -0.07(-0.45%) |
Oct 10, 2012 | 16.68 | 16.72 | 16.58 | 16.61 | 500,350 | -0.09(-0.53%) |
Oct 09, 2012 | 16.88 | 16.90 | 16.62 | 16.70 | 558,049 | -0.23(-1.35%) |
Oct 08, 2012 | 16.99 | 17.05 | 16.90 | 16.93 | 351,902 | -0.16(-0.94%) |
Oct 05, 2012 | 17.31 | 17.31 | 17.07 | 17.09 | 1,540,553 | -0.13(-0.76%) |
Oct 04, 2012 | 17.22 | 17.26 | 17.10 | 17.22 | 427,411 | +0.00(+0.03%) |
Oct 03, 2012 | 17.22 | 17.27 | 17.15 | 17.22 | 405,131 | +0.06(+0.36%) |
Oct 02, 2012 | 17.21 | 17.25 | 17.02 | 17.16 | 1,420,322 | +0.03(+0.19%) |
Oct 01, 2012 | 17.28 | 17.35 | 17.09 | 17.12 | 1,274,610 | -0.07(-0.38%) |
Sep 28, 2012 | 17.29 | 17.36 | 17.16 | 17.19 | 323,443 | -0.14(-0.82%) |
Sep 27, 2012 | 17.08 | 17.36 | 17.07 | 17.33 | 331,295 | +0.28(+1.65%) |
Sep 26, 2012 | 17.15 | 17.15 | 16.93 | 17.05 | 795,017 | -0.15(-0.84%) |
Sep 25, 2012 | 17.54 | 17.54 | 17.19 | 17.20 | 351,863 | -0.27(-1.57%) |
Sep 24, 2012 | 17.46 | 17.51 | 17.40 | 17.47 | 406,282 | -0.16(-0.88%) |
Sep 21, 2012 | 17.73 | 17.76 | 17.62 | 17.63 | 1,150,986 | +0.01(+0.06%) |
Sep 20, 2012 | 17.60 | 17.64 | 17.53 | 17.62 | 1,033,282 | -0.07(-0.40%) |
Sep 19, 2012 | 17.70 | 17.73 | 17.63 | 17.69 | 783,274 | -0.01(-0.04%) |
Sep 18, 2012 | 17.63 | 17.71 | 17.63 | 17.69 | 413,488 | +0.01(+0.08%) |
Sep 17, 2012 | 17.72 | 17.72 | 17.62 | 17.68 | 878,874 | -0.02(-0.13%) |
Sep 14, 2012 | 17.59 | 17.77 | 17.59 | 17.70 | 1,270,994 | +0.18(+1.02%) |
Sep 13, 2012 | 17.32 | 17.59 | 17.30 | 17.52 | 1,112,105 | +0.24(+1.36%) |
Sep 12, 2012 | 17.28 | 17.31 | 17.18 | 17.29 | 701,691 | +0.08(+0.49%) |
Sep 11, 2012 | 17.19 | 17.29 | 17.18 | 17.20 | 1,108,270 | +0.02(+0.13%) |
Sep 10, 2012 | 17.39 | 17.42 | 17.18 | 17.18 | 1,911,538 | -0.24(-1.38%) |
Sep 07, 2012 | 17.38 | 17.44 | 17.34 | 17.42 | 875,982 | -0.01(-0.06%) |
Sep 06, 2012 | 17.14 | 17.44 | 17.14 | 17.43 | 280,077 | +0.40(+2.32%) |
Sep 05, 2012 | 17.03 | 17.11 | 16.98 | 17.04 | 914,522 | -0.01(-0.07%) |
Sep 04, 2012 | 17.03 | 17.11 | 16.89 | 17.05 | 742,182 | +0.00(+0.03%) |
Aug 31, 2012 | 17.06 | 17.11 | 16.86 | 17.04 | 257,067 | +0.11(+0.65%) |
Aug 30, 2012 | 17.07 | 17.07 | 16.90 | 16.93 | 260,517 | -0.22(-1.27%) |
Aug 29, 2012 | 17.14 | 17.19 | 17.06 | 17.15 | 228,130 | +0.03(+0.20%) |
Aug 27, 2012 | 17.21 | 17.22 | 17.11 | 17.12 | 418,782 | +0.01(+0.05%) |
Aug 24, 2012 | 16.98 | 17.15 | 16.92 | 17.11 | 296,050 | +0.07(+0.42%) |
Aug 23, 2012 | 17.10 | 17.16 | 16.99 | 17.03 | 366,305 | -0.17(-0.97%) |
Aug 22, 2012 | 17.10 | 17.24 | 17.03 | 17.20 | 761,118 | +0.04(+0.21%) |
Aug 21, 2012 | 17.32 | 17.39 | 17.10 | 17.17 | 1,982,271 | -0.09(-0.55%) |
Aug 20, 2012 | 17.21 | 17.27 | 17.13 | 17.26 | 947,033 | +0.05(+0.26%) |
Aug 17, 2012 | 17.12 | 17.22 | 17.12 | 17.22 | 1,363,861 | +0.13(+0.74%) |
Aug 16, 2012 | 16.92 | 17.13 | 16.91 | 17.09 | 1,554,889 | +0.26(+1.52%) |
Aug 15, 2012 | 16.79 | 16.87 | 16.79 | 16.83 | 266,144 | +0.04(+0.24%) |
Aug 14, 2012 | 16.92 | 16.92 | 16.75 | 16.79 | 1,600,732 | -0.06(-0.38%) |
Aug 13, 2012 | 16.82 | 16.87 | 16.75 | 16.86 | 373,793 | +0.04(+0.22%) |
Aug 10, 2012 | 16.74 | 16.82 | 16.70 | 16.82 | 186,167 | +0.04(+0.24%) |
Aug 09, 2012 | 16.70 | 16.81 | 16.70 | 16.78 | 353,420 | +0.10(+0.60%) |
Aug 08, 2012 | 16.65 | 16.74 | 16.64 | 16.68 | 874,279 | +0.01(+0.05%) |
Aug 07, 2012 | 16.58 | 16.75 | 16.58 | 16.67 | 1,310,184 | +0.15(+0.92%) |
Aug 06, 2012 | 16.45 | 16.60 | 16.43 | 16.52 | 422,166 | +0.14(+0.86%) |
Aug 03, 2012 | 16.30 | 16.43 | 16.22 | 16.38 | 415,637 | +0.33(+2.08%) |
Aug 02, 2012 | 15.98 | 16.21 | 15.92 | 16.04 | 395,529 | -0.06(-0.36%) |
Aug 01, 2012 | 16.25 | 16.26 | 16.04 | 16.10 | 370,927 | -0.07(-0.41%) |
Jul 31, 2012 | 16.14 | 16.25 | 16.14 | 16.17 | 287,287 | +0.08(+0.49%) |
Jul 30, 2012 | 16.15 | 16.24 | 16.05 | 16.09 | 1,710,668 | -0.03(-0.18%) |
Jul 27, 2012 | 15.84 | 16.15 | 15.78 | 16.12 | 914,592 | +0.34(+2.13%) |
Jul 26, 2012 | 15.80 | 15.88 | 15.70 | 15.78 | 2,186,480 | +0.22(+1.41%) |
Jul 25, 2012 | 15.56 | 15.70 | 15.50 | 15.56 | 610,669 | -0.12(-0.75%) |
Jul 24, 2012 | 15.83 | 15.85 | 15.59 | 15.68 | 298,416 | -0.15(-0.94%) |
Jul 23, 2012 | 15.70 | 15.88 | 15.57 | 15.83 | 264,498 | -0.17(-1.09%) |
Jul 20, 2012 | 16.22 | 16.23 | 15.99 | 16.00 | 343,834 | -0.22(-1.34%) |
Jul 19, 2012 | 16.14 | 16.27 | 16.13 | 16.22 | 305,051 | +0.22(+1.36%) |
Jul 18, 2012 | 15.68 | 16.05 | 15.68 | 16.00 | 477,656 | +0.32(+2.06%) |
Jul 17, 2012 | 15.76 | 15.76 | 15.51 | 15.68 | 349,713 | +0.01(+0.07%) |
Jul 16, 2012 | 15.70 | 15.75 | 15.62 | 15.67 | 234,252 | -0.06(-0.39%) |
Jul 13, 2012 | 15.56 | 15.76 | 15.56 | 15.73 | 243,970 | +0.23(+1.47%) |
Jul 12, 2012 | 15.59 | 15.60 | 15.39 | 15.50 | 394,353 | -0.19(-1.24%) |
Jul 11, 2012 | 15.78 | 15.82 | 15.56 | 15.70 | 805,492 | -0.10(-0.63%) |
Jul 10, 2012 | 16.04 | 16.11 | 15.73 | 15.80 | 543,979 | -0.17(-1.03%) |
Jul 09, 2012 | 16.00 | 16.02 | 15.89 | 15.96 | 228,922 | -0.06(-0.37%) |
Jul 06, 2012 | 16.21 | 16.22 | 15.91 | 16.02 | 414,302 | -0.33(-2.01%) |
Jul 05, 2012 | 16.26 | 16.43 | 16.22 | 16.35 | 893,042 | +0.04(+0.26%) |
Jul 03, 2012 | 16.17 | 16.30 | 16.16 | 16.30 | 310,620 | +0.16(+0.98%) |
Jul 02, 2012 | 16.15 | 16.18 | 16.05 | 16.15 | 605,547 | +0.04(+0.27%) |
Jun 29, 2012 | 15.92 | 16.11 | 15.86 | 16.10 | 408,693 | +0.49(+3.16%) |
Jun 28, 2012 | 15.65 | 15.67 | 15.43 | 15.61 | 562,574 | -0.15(-0.93%) |
Jun 27, 2012 | 15.71 | 15.81 | 15.69 | 15.76 | 458,822 | +0.10(+0.65%) |
Jun 26, 2012 | 15.65 | 15.70 | 15.54 | 15.66 | 400,846 | +0.05(+0.33%) |
Jun 25, 2012 | 15.82 | 15.82 | 15.57 | 15.60 | 899,695 | -0.35(-2.21%) |
Jun 22, 2012 | 15.86 | 15.98 | 15.83 | 15.96 | 329,706 | +0.17(+1.06%) |
Jun 21, 2012 | 16.22 | 16.22 | 15.77 | 15.79 | 1,416,011 | -0.44(-2.73%) |
Jun 20, 2012 | 16.20 | 16.29 | 16.10 | 16.23 | 1,396,938 | +0.03(+0.20%) |
Jun 19, 2012 | 16.14 | 16.27 | 16.12 | 16.20 | 1,019,787 | +0.16(+1.00%) |
Jun 18, 2012 | 15.86 | 16.11 | 15.83 | 16.04 | 587,529 | +0.10(+0.62%) |
Jun 15, 2012 | 15.74 | 15.94 | 15.74 | 15.94 | 164,622 | +0.23(+1.49%) |
Jun 14, 2012 | 15.71 | 15.76 | 15.58 | 15.71 | 522,040 | +0.00(+0.01%) |
Jun 13, 2012 | 15.77 | 15.85 | 15.65 | 15.70 | 130,021 | -0.10(-0.64%) |
Jun 12, 2012 | 15.68 | 15.80 | 15.57 | 15.80 | 258,102 | +0.19(+1.24%) |
Jun 11, 2012 | 16.04 | 16.05 | 15.60 | 15.61 | 752,866 | -0.32(-1.99%) |
Jun 08, 2012 | 15.72 | 15.93 | 15.69 | 15.93 | 417,829 | +0.16(+1.02%) |
Jun 07, 2012 | 16.01 | 16.01 | 15.74 | 15.77 | 426,177 | -0.08(-0.50%) |
Jun 06, 2012 | 15.57 | 15.85 | 15.56 | 15.85 | 830,106 | +0.39(+2.56%) |
Jun 05, 2012 | 15.27 | 15.48 | 15.27 | 15.45 | 1,280,729 | +0.13(+0.84%) |
Jun 04, 2012 | 15.30 | 15.40 | 15.14 | 15.32 | 1,902,341 | +0.05(+0.30%) |
Jun 01, 2012 | 15.43 | 15.51 | 15.28 | 15.28 | 1,118,210 | -0.44(-2.80%) |
May 31, 2012 | 15.79 | 15.81 | 15.60 | 15.72 | 876,666 | -0.09(-0.60%) |
May 30, 2012 | 15.77 | 15.85 | 15.69 | 15.81 | 1,676,647 | -0.10(-0.64%) |
May 29, 2012 | 15.87 | 16.00 | 15.79 | 15.92 | 997,857 | +0.21(+1.34%) |
May 25, 2012 | 15.72 | 15.75 | 15.66 | 15.71 | 444,857 | -0.02(-0.10%) |
May 24, 2012 | 15.93 | 15.93 | 15.62 | 15.72 | 258,767 | -0.18(-1.11%) |
May 23, 2012 | 15.72 | 15.92 | 15.58 | 15.90 | 353,172 | +0.03(+0.20%) |
May 22, 2012 | 15.98 | 16.01 | 15.78 | 15.87 | 1,171,351 | -0.06(-0.40%) |
May 21, 2012 | 15.49 | 15.93 | 15.47 | 15.93 | 1,142,457 | +0.45(+2.90%) |
May 18, 2012 | 15.75 | 15.78 | 15.45 | 15.48 | 758,298 | -0.20(-1.28%) |
May 17, 2012 | 15.96 | 15.99 | 15.68 | 15.68 | 1,944,422 | -0.28(-1.77%) |
May 16, 2012 | 16.17 | 16.21 | 15.94 | 15.96 | 1,129,226 | -0.16(-0.97%) |
May 15, 2012 | 16.21 | 16.34 | 16.09 | 16.12 | 1,275,301 | -0.05(-0.28%) |
May 14, 2012 | 16.19 | 16.29 | 16.16 | 16.16 | 2,146,650 | -0.17(-1.02%) |
May 11, 2012 | 16.26 | 16.50 | 16.26 | 16.33 | 329,808 | +0.01(+0.08%) |
May 10, 2012 | 16.55 | 16.55 | 16.28 | 16.32 | 903,194 | -0.18(-1.07%) |
May 09, 2012 | 16.30 | 16.57 | 16.23 | 16.49 | 508,038 | +0.01(+0.05%) |
May 08, 2012 | 16.47 | 16.53 | 16.24 | 16.48 | 2,376,027 | -0.08(-0.50%) |
May 07, 2012 | 16.49 | 16.64 | 16.48 | 16.57 | 591,881 | -0.05(-0.32%) |
May 04, 2012 | 16.87 | 16.87 | 16.61 | 16.62 | 585,447 | -0.38(-2.26%) |
May 03, 2012 | 17.19 | 17.23 | 16.96 | 17.00 | 353,310 | -0.16(-0.95%) |
May 02, 2012 | 17.05 | 17.17 | 17.01 | 17.17 | 464,588 | +0.03(+0.16%) |
May 01, 2012 | 17.07 | 17.32 | 17.04 | 17.14 | 1,153,915 | +0.05(+0.30%) |
Apr 30, 2012 | 17.20 | 17.22 | 17.07 | 17.09 | 1,349,116 | -0.16(-0.92%) |
Apr 27, 2012 | 17.25 | 17.29 | 17.15 | 17.24 | 465,399 | -0.00(-0.01%) |
Apr 26, 2012 | 17.15 | 17.29 | 17.14 | 17.25 | 1,062,779 | +0.12(+0.72%) |
Apr 25, 2012 | 17.03 | 17.15 | 17.02 | 17.12 | 1,337,471 | +0.52(+3.11%) |
Apr 24, 2012 | 16.69 | 16.74 | 16.53 | 16.61 | 845,215 | -0.12(-0.70%) |
Apr 23, 2012 | 16.69 | 16.74 | 16.55 | 16.72 | 2,575,991 | -0.13(-0.78%) |
Apr 20, 2012 | 17.05 | 17.09 | 16.84 | 16.85 | 349,579 | -0.11(-0.66%) |
Apr 19, 2012 | 17.13 | 17.30 | 16.87 | 16.97 | 807,326 | -0.26(-1.52%) |
Apr 18, 2012 | 17.26 | 17.32 | 17.17 | 17.23 | 646,217 | -0.13(-0.77%) |
Apr 17, 2012 | 17.04 | 17.40 | 17.03 | 17.36 | 426,004 | +0.40(+2.36%) |
Apr 16, 2012 | 17.26 | 17.27 | 16.92 | 16.96 | 854,879 | -0.19(-1.11%) |
Apr 13, 2012 | 17.40 | 17.40 | 17.15 | 17.15 | 486,929 | -0.30(-1.73%) |
Apr 12, 2012 | 17.25 | 17.47 | 17.25 | 17.45 | 745,315 | +0.24(+1.38%) |
Apr 11, 2012 | 17.29 | 17.33 | 17.19 | 17.22 | 566,403 | +0.09(+0.50%) |
Apr 10, 2012 | 17.39 | 17.48 | 17.10 | 17.13 | 935,239 | -0.26(-1.47%) |
Apr 09, 2012 | 17.28 | 17.47 | 17.26 | 17.39 | 937,645 | -0.12(-0.66%) |
Apr 05, 2012 | 17.42 | 17.53 | 17.39 | 17.50 | 672,019 | +0.05(+0.28%) |
Apr 04, 2012 | 17.57 | 17.57 | 17.35 | 17.45 | 696,805 | -0.27(-1.50%) |
Apr 03, 2012 | 17.78 | 17.82 | 17.62 | 17.72 | 1,065,708 | -0.02(-0.14%) |
Apr 02, 2012 | 17.53 | 17.76 | 17.50 | 17.74 | 1,574,248 | +0.18(+1.04%) |
Mar 30, 2012 | 17.69 | 17.69 | 17.47 | 17.56 | 713,058 | -0.05(-0.29%) |
Mar 29, 2012 | 17.55 | 17.64 | 17.48 | 17.61 | 1,996,565 | -0.03(-0.18%) |
Mar 28, 2012 | 17.70 | 17.78 | 17.54 | 17.64 | 3,145,235 | -0.04(-0.23%) |
Mar 27, 2012 | 17.69 | 17.77 | 17.68 | 17.68 | 1,008,642 | +0.01(+0.06%) |
Mar 26, 2012 | 17.50 | 17.67 | 17.48 | 17.67 | 523,684 | +0.28(+1.62%) |
Mar 23, 2012 | 17.39 | 17.41 | 17.29 | 17.39 | 292,368 | +0.01(+0.07%) |
Mar 22, 2012 | 17.34 | 17.43 | 17.31 | 17.38 | 805,612 | -0.07(-0.40%) |
Mar 21, 2012 | 17.45 | 17.54 | 17.42 | 17.45 | 679,586 | -0.00(-0.01%) |
Mar 20, 2012 | 17.37 | 17.47 | 17.29 | 17.45 | 1,322,955 | -0.01(-0.04%) |
Mar 19, 2012 | 17.37 | 17.49 | 17.30 | 17.46 | 1,424,290 | +0.14(+0.79%) |
Mar 16, 2012 | 17.37 | 17.38 | 17.28 | 17.32 | 541,501 | -0.02(-0.12%) |
Mar 15, 2012 | 17.33 | 17.38 | 17.26 | 17.34 | 801,490 | +0.07(+0.39%) |
Mar 14, 2012 | 17.19 | 17.35 | 17.14 | 17.27 | 1,410,479 | +0.09(+0.54%) |
Mar 13, 2012 | 16.93 | 17.18 | 16.93 | 17.18 | 827,960 | +0.35(+2.10%) |
Mar 12, 2012 | 16.81 | 16.84 | 16.75 | 16.83 | 390,460 | +0.02(+0.13%) |
Mar 09, 2012 | 16.77 | 16.84 | 16.76 | 16.81 | 337,929 | +0.07(+0.44%) |
Mar 08, 2012 | 16.66 | 16.77 | 16.61 | 16.73 | 385,083 | +0.18(+1.08%) |
Mar 07, 2012 | 16.50 | 16.59 | 16.48 | 16.55 | 1,959,717 | +0.13(+0.80%) |
Mar 06, 2012 | 16.43 | 16.45 | 16.32 | 16.42 | 881,347 | -0.18(-1.07%) |
Mar 05, 2012 | 16.78 | 16.78 | 16.53 | 16.60 | 895,207 | -0.19(-1.11%) |
Mar 02, 2012 | 16.79 | 16.88 | 16.75 | 16.79 | 901,809 | -0.05(-0.27%) |