Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2012 | 16.80 | 16.86 | 16.73 | 16.83 | 1,265,521 | +0.11(+0.69%) |
Feb 29, 2012 | 16.84 | 16.90 | 16.66 | 16.72 | 604,130 | -0.09(-0.52%) |
Feb 28, 2012 | 16.69 | 16.82 | 16.67 | 16.81 | 1,279,359 | +0.13(+0.78%) |
Feb 27, 2012 | 16.56 | 16.74 | 16.47 | 16.67 | 2,425,000 | +0.03(+0.16%) |
Feb 24, 2012 | 16.62 | 16.68 | 16.60 | 16.65 | 519,104 | +0.08(+0.47%) |
Feb 23, 2012 | 16.49 | 16.59 | 16.38 | 16.57 | 572,243 | +0.07(+0.43%) |
Feb 22, 2012 | 16.54 | 16.61 | 16.47 | 16.50 | 893,122 | -0.08(-0.49%) |
Feb 21, 2012 | 16.53 | 16.65 | 16.46 | 16.58 | 1,932,755 | +0.06(+0.38%) |
Feb 17, 2012 | 16.62 | 16.62 | 16.47 | 16.52 | 298,114 | -0.04(-0.22%) |
Feb 16, 2012 | 16.28 | 16.57 | 16.26 | 16.55 | 328,288 | +0.26(+1.58%) |
Feb 15, 2012 | 16.45 | 16.58 | 16.26 | 16.30 | 865,157 | -0.09(-0.54%) |
Feb 14, 2012 | 16.30 | 16.39 | 16.24 | 16.38 | 1,295,354 | +0.06(+0.36%) |
Feb 13, 2012 | 16.36 | 16.37 | 16.24 | 16.32 | 538,351 | +0.10(+0.60%) |
Feb 10, 2012 | 16.24 | 16.27 | 16.18 | 16.23 | 1,042,175 | -0.14(-0.88%) |
Feb 09, 2012 | 16.27 | 16.39 | 16.22 | 16.37 | 586,791 | +0.15(+0.92%) |
Feb 08, 2012 | 16.11 | 16.22 | 16.08 | 16.22 | 691,316 | +0.14(+0.87%) |
Feb 07, 2012 | 16.00 | 16.12 | 15.96 | 16.08 | 691,707 | +0.05(+0.31%) |
Feb 06, 2012 | 15.97 | 16.03 | 15.93 | 16.03 | 406,885 | +0.02(+0.10%) |
Feb 03, 2012 | 15.95 | 16.05 | 15.91 | 16.02 | 531,482 | +0.22(+1.37%) |
Feb 02, 2012 | 15.82 | 15.87 | 15.76 | 15.80 | 745,871 | +0.04(+0.26%) |
Feb 01, 2012 | 15.71 | 15.84 | 15.68 | 15.76 | 927,272 | +0.17(+1.07%) |
Jan 31, 2012 | 15.64 | 15.67 | 15.48 | 15.59 | 464,674 | +0.03(+0.19%) |
Jan 30, 2012 | 15.38 | 15.59 | 15.36 | 15.57 | 446,576 | +0.03(+0.22%) |
Jan 27, 2012 | 15.44 | 15.56 | 15.42 | 15.53 | 620,524 | +0.03(+0.19%) |
Jan 26, 2012 | 15.65 | 15.67 | 15.43 | 15.50 | 957,167 | -0.08(-0.52%) |
Jan 25, 2012 | 15.59 | 15.63 | 15.45 | 15.58 | 790,434 | +0.16(+1.02%) |
Jan 24, 2012 | 15.35 | 15.47 | 15.35 | 15.43 | 531,372 | +0.03(+0.18%) |
Jan 23, 2012 | 15.37 | 15.49 | 15.31 | 15.40 | 385,433 | +0.05(+0.32%) |
Jan 20, 2012 | 15.27 | 15.37 | 15.27 | 15.35 | 377,674 | +0.05(+0.34%) |
Jan 19, 2012 | 15.26 | 15.34 | 15.25 | 15.30 | 566,724 | +0.12(+0.80%) |
Jan 18, 2012 | 14.98 | 15.18 | 14.98 | 15.18 | 939,464 | +0.26(+1.77%) |
Jan 17, 2012 | 14.94 | 15.02 | 14.87 | 14.91 | 1,137,175 | +0.08(+0.55%) |
Jan 13, 2012 | 14.87 | 14.87 | 14.74 | 14.83 | 1,069,510 | -0.11(-0.71%) |
Jan 12, 2012 | 14.91 | 14.95 | 14.81 | 14.94 | 754,212 | +0.05(+0.30%) |
Jan 11, 2012 | 14.82 | 14.92 | 14.79 | 14.89 | 399,179 | +0.04(+0.29%) |
Jan 10, 2012 | 14.94 | 14.95 | 14.82 | 14.85 | 356,550 | +0.07(+0.50%) |
Jan 09, 2012 | 14.85 | 14.85 | 14.74 | 14.77 | 584,338 | -0.03(-0.18%) |
Jan 06, 2012 | 14.79 | 14.84 | 14.71 | 14.80 | 412,440 | +0.02(+0.17%) |
Jan 05, 2012 | 14.66 | 14.80 | 14.61 | 14.78 | 523,221 | +0.09(+0.65%) |
Jan 04, 2012 | 14.60 | 14.71 | 14.52 | 14.68 | 643,919 | +0.28(+1.94%) |
Dec 30, 2011 | 14.43 | 14.48 | 14.40 | 14.40 | 281,369 | -0.03(-0.20%) |
Dec 29, 2011 | 14.34 | 14.46 | 14.34 | 14.43 | 2,831,428 | +0.11(+0.80%) |
Dec 28, 2011 | 14.49 | 14.49 | 14.30 | 14.32 | 686,316 | -0.18(-1.23%) |
Dec 27, 2011 | 14.46 | 14.56 | 14.44 | 14.49 | 302,635 | +0.03(+0.20%) |
Dec 23, 2011 | 14.37 | 14.47 | 14.32 | 14.47 | 241,177 | +0.32(+2.26%) |
Dec 21, 2011 | 14.32 | 14.32 | 13.97 | 14.15 | 792,432 | -0.30(-2.09%) |
Dec 20, 2011 | 14.21 | 14.46 | 14.21 | 14.45 | 535,808 | +0.43(+3.08%) |
Dec 19, 2011 | 14.24 | 14.24 | 13.97 | 14.01 | 265,948 | -0.17(-1.17%) |
Dec 16, 2011 | 14.22 | 14.38 | 14.15 | 14.18 | 308,394 | +0.05(+0.33%) |
Dec 15, 2011 | 14.32 | 14.33 | 14.13 | 14.13 | 407,427 | -0.06(-0.40%) |
Dec 14, 2011 | 14.40 | 14.40 | 14.12 | 14.19 | 652,922 | -0.26(-1.81%) |
Dec 13, 2011 | 14.68 | 14.76 | 14.39 | 14.45 | 294,567 | -0.16(-1.11%) |
Dec 12, 2011 | 14.66 | 14.66 | 14.49 | 14.61 | 408,169 | -0.21(-1.43%) |
Dec 09, 2011 | 14.60 | 14.85 | 14.60 | 14.82 | 341,541 | +0.25(+1.74%) |
Dec 08, 2011 | 14.73 | 14.85 | 14.56 | 14.57 | 557,773 | -0.25(-1.68%) |
Dec 07, 2011 | 14.76 | 14.88 | 14.64 | 14.82 | 569,466 | +0.00(+0.02%) |
Dec 06, 2011 | 14.84 | 14.91 | 14.77 | 14.82 | 1,894,578 | -0.02(-0.12%) |
Dec 05, 2011 | 14.85 | 14.95 | 14.77 | 14.84 | 460,331 | +0.21(+1.43%) |
Dec 02, 2011 | 14.78 | 14.82 | 14.63 | 14.63 | 358,079 | -0.02(-0.12%) |
Dec 01, 2011 | 14.56 | 14.70 | 14.54 | 14.64 | 688,629 | +0.07(+0.48%) |
Nov 30, 2011 | 14.37 | 14.58 | 14.36 | 14.58 | 1,407,553 | +0.56(+4.03%) |
Nov 29, 2011 | 14.11 | 14.21 | 13.99 | 14.01 | 1,210,504 | -0.10(-0.73%) |
Nov 28, 2011 | 13.98 | 14.13 | 13.98 | 14.11 | 537,946 | +0.47(+3.46%) |
Nov 25, 2011 | 13.71 | 13.85 | 13.64 | 13.64 | 293,624 | -0.10(-0.75%) |
Nov 23, 2011 | 13.97 | 13.99 | 13.73 | 13.74 | 445,126 | -0.34(-2.41%) |
Nov 22, 2011 | 14.07 | 14.16 | 13.96 | 14.08 | 1,050,811 | -0.02(-0.13%) |
Nov 21, 2011 | 14.20 | 14.23 | 13.99 | 14.10 | 621,903 | -0.30(-2.06%) |
Nov 18, 2011 | 14.55 | 14.55 | 14.38 | 14.40 | 332,470 | -0.12(-0.84%) |
Nov 17, 2011 | 14.82 | 14.84 | 14.42 | 14.52 | 857,207 | -0.33(-2.21%) |
Nov 16, 2011 | 14.97 | 15.14 | 14.85 | 14.85 | 518,803 | -0.22(-1.49%) |
Nov 15, 2011 | 14.86 | 15.14 | 14.83 | 15.07 | 456,397 | +0.21(+1.39%) |
Nov 14, 2011 | 14.91 | 15.02 | 14.83 | 14.87 | 361,448 | -0.07(-0.45%) |
Nov 11, 2011 | 14.77 | 15.00 | 14.77 | 14.94 | 353,088 | +0.28(+1.92%) |
Nov 10, 2011 | 14.78 | 14.81 | 14.51 | 14.65 | 1,336,872 | +0.02(+0.15%) |
Nov 09, 2011 | 14.84 | 14.87 | 14.58 | 14.63 | 809,081 | -0.55(-3.63%) |
Nov 08, 2011 | 15.10 | 15.21 | 14.96 | 15.18 | 4,366,486 | +0.18(+1.17%) |
Nov 07, 2011 | 14.89 | 15.02 | 14.74 | 15.01 | 420,641 | +0.08(+0.56%) |
Nov 04, 2011 | 14.89 | 14.97 | 14.77 | 14.92 | 559,288 | -0.06(-0.41%) |
Nov 03, 2011 | 14.74 | 14.99 | 14.59 | 14.98 | 666,851 | +0.37(+2.54%) |
Nov 02, 2011 | 14.59 | 14.67 | 14.49 | 14.61 | 663,198 | +0.16(+1.14%) |
Nov 01, 2011 | 14.53 | 14.60 | 14.39 | 14.45 | 1,138,045 | -0.43(-2.90%) |
Oct 31, 2011 | 14.96 | 15.04 | 14.88 | 14.88 | 2,210,079 | -0.27(-1.78%) |
Oct 28, 2011 | 14.99 | 15.16 | 14.99 | 15.15 | 479,473 | +0.04(+0.28%) |
Oct 27, 2011 | 15.03 | 15.19 | 14.90 | 15.11 | 1,145,987 | +0.44(+3.01%) |
Oct 26, 2011 | 14.72 | 14.76 | 14.38 | 14.67 | 470,926 | +0.07(+0.45%) |
Oct 25, 2011 | 14.76 | 14.79 | 14.57 | 14.60 | 1,543,405 | -0.22(-1.49%) |
Oct 24, 2011 | 14.55 | 14.86 | 14.54 | 14.82 | 2,499,931 | +0.33(+2.25%) |
Oct 21, 2011 | 14.49 | 14.60 | 14.40 | 14.50 | 1,168,028 | +0.15(+1.07%) |
Oct 20, 2011 | 14.40 | 14.43 | 14.15 | 14.34 | 662,642 | -0.08(-0.58%) |
Oct 19, 2011 | 14.62 | 14.65 | 14.38 | 14.43 | 651,180 | -0.30(-2.02%) |
Oct 18, 2011 | 14.55 | 14.79 | 14.39 | 14.72 | 1,689,116 | +0.13(+0.91%) |
Oct 17, 2011 | 14.79 | 14.82 | 14.51 | 14.59 | 2,284,165 | -0.26(-1.77%) |
Oct 14, 2011 | 14.77 | 14.85 | 14.69 | 14.85 | 1,050,922 | +0.29(+2.02%) |
Oct 13, 2011 | 14.34 | 14.57 | 14.34 | 14.56 | 499,025 | +0.17(+1.17%) |
Oct 12, 2011 | 14.45 | 14.53 | 14.38 | 14.39 | 1,236,491 | +0.08(+0.55%) |
Oct 11, 2011 | 14.17 | 14.36 | 14.15 | 14.31 | 547,284 | +0.10(+0.68%) |
Oct 10, 2011 | 13.96 | 14.22 | 13.96 | 14.22 | 390,956 | +0.45(+3.25%) |
Oct 07, 2011 | 13.87 | 13.92 | 13.70 | 13.77 | 1,087,430 | -0.07(-0.52%) |
Oct 06, 2011 | 13.59 | 13.85 | 13.53 | 13.84 | 740,724 | +0.24(+1.74%) |
Oct 05, 2011 | 13.25 | 13.64 | 13.14 | 13.60 | 973,254 | +0.33(+2.46%) |
Oct 04, 2011 | 12.83 | 13.29 | 12.73 | 13.28 | 2,798,467 | +0.30(+2.31%) |