Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.65 | 18.70 | 18.51 | 18.59 | 599,739 | -0.09(-0.47%) |
Sep 27, 2012 | 18.55 | 18.73 | 18.45 | 18.68 | 311,275 | +0.19(+1.03%) |
Sep 26, 2012 | 18.49 | 18.58 | 18.35 | 18.49 | 658,825 | +0.01(+0.04%) |
Sep 25, 2012 | 18.84 | 18.92 | 18.47 | 18.48 | 559,684 | -0.30(-1.61%) |
Sep 24, 2012 | 18.74 | 18.89 | 18.63 | 18.78 | 606,140 | -0.12(-0.63%) |
Sep 21, 2012 | 19.13 | 19.16 | 18.88 | 18.90 | 976,697 | -0.11(-0.59%) |
Sep 20, 2012 | 18.94 | 19.05 | 18.90 | 19.02 | 365,279 | -0.01(-0.04%) |
Sep 19, 2012 | 19.03 | 19.18 | 18.94 | 19.02 | 520,916 | -0.02(-0.08%) |
Sep 18, 2012 | 19.06 | 19.13 | 18.99 | 19.04 | 528,265 | -0.04(-0.21%) |
Sep 17, 2012 | 19.23 | 19.29 | 19.05 | 19.08 | 591,174 | -0.22(-1.16%) |
Sep 14, 2012 | 19.13 | 19.32 | 19.10 | 19.30 | 858,523 | +0.18(+0.96%) |
Sep 13, 2012 | 19.02 | 19.17 | 18.84 | 19.12 | 677,820 | +0.10(+0.50%) |
Sep 12, 2012 | 19.06 | 19.15 | 18.87 | 19.02 | 484,494 | +0.00(+0.00%) |
Sep 11, 2012 | 18.98 | 19.10 | 18.91 | 19.02 | 640,467 | -0.02(-0.08%) |
Sep 10, 2012 | 18.98 | 19.14 | 18.88 | 19.04 | 613,221 | +0.09(+0.50%) |
Sep 07, 2012 | 19.02 | 19.06 | 18.80 | 18.94 | 961,588 | -0.08(-0.42%) |
Sep 06, 2012 | 19.02 | 19.05 | 18.94 | 19.02 | 1,328,334 | +0.02(+0.12%) |
Sep 05, 2012 | 18.99 | 19.05 | 18.87 | 19.00 | 965,389 | -0.02(-0.12%) |
Sep 04, 2012 | 18.75 | 19.02 | 18.60 | 19.02 | 974,890 | +0.29(+1.56%) |
Aug 31, 2012 | 18.64 | 18.96 | 18.64 | 18.73 | 1,017,264 | +0.20(+1.07%) |
Aug 30, 2012 | 18.83 | 18.95 | 18.52 | 18.53 | 1,381,260 | -0.42(-2.21%) |
Aug 29, 2012 | 18.74 | 18.98 | 18.65 | 18.95 | 684,020 | +0.28(+1.48%) |
Aug 27, 2012 | 18.67 | 18.86 | 18.64 | 18.68 | 737,239 | +0.01(+0.04%) |
Aug 24, 2012 | 18.53 | 18.75 | 18.45 | 18.67 | 848,246 | +0.11(+0.60%) |
Aug 23, 2012 | 18.60 | 18.64 | 18.45 | 18.56 | 620,007 | -0.04(-0.21%) |
Aug 22, 2012 | 18.80 | 18.84 | 18.49 | 18.60 | 927,552 | -0.22(-1.18%) |
Aug 21, 2012 | 18.61 | 18.89 | 18.60 | 18.82 | 870,405 | +0.23(+1.23%) |
Aug 20, 2012 | 18.34 | 18.78 | 18.34 | 18.59 | 1,118,154 | +0.25(+1.38%) |
Aug 17, 2012 | 18.22 | 18.37 | 18.22 | 18.34 | 963,521 | +0.11(+0.61%) |
Aug 16, 2012 | 18.13 | 18.45 | 18.10 | 18.22 | 1,203,031 | +0.13(+0.70%) |
Aug 15, 2012 | 17.87 | 18.13 | 17.83 | 18.10 | 814,575 | +0.24(+1.33%) |
Aug 14, 2012 | 17.65 | 17.90 | 17.65 | 17.86 | 1,035,113 | +0.31(+1.76%) |
Aug 13, 2012 | 17.20 | 17.57 | 16.85 | 17.55 | 962,650 | +0.07(+0.41%) |
Aug 10, 2012 | 17.26 | 17.51 | 17.10 | 17.48 | 522,792 | +0.08(+0.45%) |
Aug 09, 2012 | 17.01 | 17.50 | 16.71 | 17.40 | 1,520,255 | +0.58(+3.43%) |
Aug 08, 2012 | 16.67 | 16.85 | 16.62 | 16.82 | 435,955 | +0.08(+0.47%) |
Aug 07, 2012 | 16.62 | 16.87 | 16.57 | 16.75 | 566,990 | +0.17(+1.05%) |
Aug 06, 2012 | 16.56 | 16.71 | 16.44 | 16.57 | 392,992 | +0.03(+0.19%) |
Aug 03, 2012 | 16.33 | 16.64 | 16.27 | 16.54 | 675,151 | +0.40(+2.45%) |
Aug 02, 2012 | 16.34 | 16.43 | 16.05 | 16.14 | 1,274,967 | -0.30(-1.83%) |
Aug 01, 2012 | 16.77 | 16.82 | 16.45 | 16.45 | 514,276 | -0.30(-1.80%) |
Jul 31, 2012 | 16.91 | 16.91 | 16.70 | 16.75 | 817,582 | -0.22(-1.31%) |
Jul 30, 2012 | 16.89 | 17.09 | 16.89 | 16.97 | 404,691 | +0.06(+0.37%) |
Jul 27, 2012 | 16.72 | 16.98 | 16.63 | 16.90 | 588,404 | +0.23(+1.38%) |
Jul 26, 2012 | 16.64 | 16.75 | 16.56 | 16.67 | 563,228 | +0.18(+1.10%) |
Jul 25, 2012 | 16.40 | 16.56 | 16.34 | 16.49 | 326,533 | +0.12(+0.72%) |
Jul 24, 2012 | 16.66 | 16.67 | 16.29 | 16.37 | 545,619 | -0.22(-1.33%) |
Jul 23, 2012 | 16.73 | 16.74 | 16.49 | 16.60 | 594,373 | -0.35(-2.05%) |
Jul 20, 2012 | 17.10 | 17.19 | 16.94 | 16.94 | 296,575 | -0.28(-1.65%) |
Jul 19, 2012 | 17.24 | 17.36 | 17.20 | 17.23 | 619,521 | +0.06(+0.37%) |
Jul 18, 2012 | 17.13 | 17.34 | 17.13 | 17.16 | 690,850 | -0.02(-0.09%) |
Jul 17, 2012 | 17.08 | 17.20 | 16.92 | 17.18 | 516,622 | +0.12(+0.70%) |
Jul 16, 2012 | 16.91 | 17.16 | 16.82 | 17.06 | 543,826 | +0.17(+0.98%) |
Jul 13, 2012 | 16.71 | 16.92 | 16.70 | 16.90 | 856,117 | +0.17(+1.04%) |
Jul 12, 2012 | 16.56 | 16.77 | 16.52 | 16.72 | 719,101 | +0.04(+0.24%) |
Jul 11, 2012 | 16.57 | 16.69 | 16.48 | 16.68 | 900,659 | +0.11(+0.67%) |
Jul 10, 2012 | 16.59 | 16.67 | 16.43 | 16.57 | 592,376 | +0.09(+0.58%) |
Jul 09, 2012 | 16.56 | 16.61 | 16.44 | 16.48 | 343,469 | -0.13(-0.76%) |
Jul 06, 2012 | 16.79 | 16.88 | 16.59 | 16.60 | 564,848 | -0.24(-1.41%) |
Jul 05, 2012 | 16.94 | 17.03 | 16.84 | 16.84 | 697,996 | -0.17(-1.02%) |
Jul 03, 2012 | 16.93 | 17.01 | 16.93 | 17.01 | 333,617 | +0.11(+0.66%) |
Jul 02, 2012 | 16.85 | 16.93 | 16.70 | 16.90 | 814,869 | +0.08(+0.47%) |
Jun 29, 2012 | 16.71 | 16.90 | 16.64 | 16.82 | 1,113,290 | +0.32(+1.97%) |
Jun 28, 2012 | 16.47 | 16.60 | 16.44 | 16.50 | 1,162,468 | -0.05(-0.29%) |
Jun 27, 2012 | 16.22 | 16.56 | 15.98 | 16.55 | 2,331,853 | +0.32(+2.00%) |
Jun 26, 2012 | 16.12 | 16.25 | 16.06 | 16.22 | 347,745 | +0.09(+0.59%) |
Jun 25, 2012 | 16.36 | 16.40 | 16.11 | 16.13 | 394,082 | -0.42(-2.53%) |
Jun 22, 2012 | 16.45 | 16.66 | 16.27 | 16.55 | 707,769 | +0.17(+1.06%) |
Jun 21, 2012 | 16.56 | 16.61 | 16.37 | 16.37 | 785,405 | -0.21(-1.24%) |
Jun 20, 2012 | 16.58 | 16.61 | 16.53 | 16.58 | 672,216 | -0.02(-0.14%) |
Jun 19, 2012 | 16.45 | 16.68 | 16.41 | 16.60 | 942,123 | +0.22(+1.35%) |
Jun 18, 2012 | 16.26 | 16.39 | 16.16 | 16.38 | 587,211 | +0.05(+0.29%) |
Jun 15, 2012 | 16.28 | 16.41 | 16.22 | 16.33 | 844,475 | +0.11(+0.68%) |
Jun 14, 2012 | 16.34 | 16.36 | 16.11 | 16.22 | 542,418 | -0.07(-0.44%) |
Jun 13, 2012 | 16.33 | 16.48 | 16.22 | 16.29 | 711,250 | -0.09(-0.57%) |
Jun 12, 2012 | 16.33 | 16.40 | 16.23 | 16.39 | 671,820 | +0.10(+0.63%) |
Jun 11, 2012 | 16.56 | 16.58 | 16.29 | 16.29 | 505,964 | -0.20(-1.19%) |
Jun 08, 2012 | 16.39 | 16.52 | 16.37 | 16.48 | 833,130 | +0.03(+0.19%) |
Jun 07, 2012 | 16.47 | 16.50 | 16.37 | 16.45 | 851,918 | +0.18(+1.11%) |
Jun 06, 2012 | 16.08 | 16.29 | 16.02 | 16.27 | 1,781,991 | +0.25(+1.57%) |
Jun 05, 2012 | 15.87 | 16.03 | 15.82 | 16.02 | 1,220,441 | +0.08(+0.49%) |
Jun 04, 2012 | 15.86 | 16.08 | 15.82 | 15.94 | 966,343 | +0.03(+0.20%) |
Jun 01, 2012 | 15.69 | 15.93 | 15.50 | 15.91 | 1,790,291 | +0.03(+0.20%) |
May 31, 2012 | 15.92 | 16.04 | 15.78 | 15.88 | 3,630,630 | -0.07(-0.44%) |
May 30, 2012 | 16.07 | 16.11 | 15.92 | 15.95 | 599,731 | -0.27(-1.69%) |
May 29, 2012 | 16.25 | 16.35 | 16.15 | 16.22 | 383,693 | +0.10(+0.63%) |
May 25, 2012 | 16.20 | 16.27 | 16.08 | 16.12 | 337,930 | -0.05(-0.29%) |
May 24, 2012 | 16.20 | 16.26 | 16.04 | 16.17 | 481,530 | +0.00(+0.00%) |
May 23, 2012 | 16.11 | 16.27 | 15.95 | 16.17 | 522,885 | -0.03(-0.19%) |
May 22, 2012 | 16.09 | 16.26 | 16.01 | 16.20 | 596,139 | +0.14(+0.88%) |
May 21, 2012 | 15.95 | 16.11 | 15.82 | 16.06 | 1,098,537 | +0.16(+1.04%) |
May 18, 2012 | 16.23 | 16.23 | 15.89 | 15.89 | 1,017,894 | -0.28(-1.75%) |
May 17, 2012 | 16.50 | 16.52 | 16.18 | 16.18 | 1,029,879 | -0.28(-1.72%) |
May 16, 2012 | 16.68 | 16.73 | 16.44 | 16.46 | 1,172,794 | -0.20(-1.18%) |
May 15, 2012 | 16.55 | 16.83 | 16.50 | 16.66 | 1,246,372 | +0.13(+0.81%) |
May 14, 2012 | 16.41 | 16.59 | 16.35 | 16.52 | 1,121,580 | -0.05(-0.28%) |
May 11, 2012 | 16.64 | 16.84 | 16.54 | 16.57 | 616,258 | -0.14(-0.84%) |
May 10, 2012 | 16.82 | 16.88 | 16.66 | 16.71 | 809,416 | -0.05(-0.28%) |
May 09, 2012 | 16.94 | 16.97 | 16.45 | 16.76 | 1,220,200 | -0.39(-2.29%) |
May 08, 2012 | 16.89 | 17.38 | 16.87 | 17.15 | 1,006,846 | -0.24(-1.35%) |
May 07, 2012 | 17.42 | 17.43 | 17.27 | 17.39 | 1,147,544 | -0.14(-0.81%) |
May 04, 2012 | 17.68 | 17.77 | 17.45 | 17.53 | 688,799 | -0.25(-1.41%) |
May 03, 2012 | 18.08 | 18.08 | 17.75 | 17.78 | 435,528 | -0.30(-1.65%) |
May 02, 2012 | 18.18 | 18.23 | 18.05 | 18.08 | 422,873 | -0.23(-1.24%) |
May 01, 2012 | 18.20 | 18.50 | 18.18 | 18.30 | 465,164 | +0.09(+0.47%) |
Apr 30, 2012 | 18.26 | 18.31 | 18.18 | 18.22 | 551,097 | -0.09(-0.47%) |
Apr 27, 2012 | 18.26 | 18.39 | 18.15 | 18.30 | 486,123 | +0.12(+0.65%) |
Apr 26, 2012 | 17.98 | 18.29 | 17.85 | 18.19 | 597,376 | +0.16(+0.91%) |
Apr 25, 2012 | 17.94 | 18.05 | 17.83 | 18.02 | 449,293 | +0.20(+1.10%) |
Apr 24, 2012 | 17.86 | 17.94 | 17.77 | 17.83 | 503,179 | -0.04(-0.22%) |
Apr 23, 2012 | 17.78 | 17.87 | 17.63 | 17.86 | 670,538 | -0.11(-0.61%) |
Apr 20, 2012 | 17.99 | 18.08 | 17.94 | 17.97 | 687,943 | +0.09(+0.53%) |
Apr 19, 2012 | 17.99 | 18.12 | 17.82 | 17.88 | 866,586 | -0.05(-0.26%) |
Apr 18, 2012 | 17.95 | 18.07 | 17.91 | 17.93 | 1,155,779 | -0.13(-0.74%) |
Apr 17, 2012 | 18.09 | 18.14 | 18.05 | 18.06 | 1,297,692 | +0.00(+0.00%) |
Apr 16, 2012 | 18.17 | 18.21 | 18.05 | 18.06 | 440,743 | -0.07(-0.39%) |
Apr 13, 2012 | 18.30 | 18.36 | 18.08 | 18.13 | 523,825 | -0.24(-1.32%) |
Apr 12, 2012 | 18.36 | 18.40 | 18.23 | 18.37 | 487,778 | -0.03(-0.17%) |
Apr 11, 2012 | 18.20 | 18.41 | 18.17 | 18.41 | 491,795 | +0.31(+1.69%) |
Apr 10, 2012 | 18.15 | 18.23 | 18.06 | 18.10 | 1,030,494 | -0.09(-0.52%) |
Apr 09, 2012 | 18.16 | 18.23 | 18.06 | 18.19 | 818,917 | -0.29(-1.57%) |
Apr 05, 2012 | 18.48 | 18.58 | 18.45 | 18.48 | 477,341 | -0.07(-0.38%) |
Apr 04, 2012 | 18.67 | 18.79 | 18.56 | 18.56 | 782,786 | -0.31(-1.66%) |
Apr 03, 2012 | 19.02 | 19.10 | 18.79 | 18.87 | 807,780 | -0.12(-0.62%) |
Apr 02, 2012 | 18.71 | 19.20 | 18.67 | 18.99 | 978,375 | +0.22(+1.17%) |
Mar 30, 2012 | 18.96 | 18.99 | 18.76 | 18.77 | 705,370 | -0.05(-0.29%) |
Mar 29, 2012 | 18.72 | 18.89 | 18.72 | 18.82 | 533,057 | -0.08(-0.42%) |
Mar 28, 2012 | 19.18 | 19.21 | 18.81 | 18.90 | 714,179 | -0.31(-1.59%) |
Mar 27, 2012 | 19.31 | 19.35 | 19.21 | 19.21 | 332,946 | -0.14(-0.73%) |
Mar 26, 2012 | 19.26 | 19.38 | 19.23 | 19.35 | 532,005 | +0.17(+0.90%) |
Mar 23, 2012 | 19.03 | 19.18 | 18.89 | 19.18 | 283,988 | +0.19(+0.99%) |
Mar 22, 2012 | 18.92 | 19.06 | 18.75 | 18.99 | 371,902 | -0.04(-0.21%) |
Mar 21, 2012 | 19.02 | 19.07 | 18.90 | 19.03 | 369,841 | -0.01(-0.04%) |
Mar 20, 2012 | 19.04 | 19.07 | 18.95 | 19.03 | 241,223 | -0.09(-0.49%) |
Mar 19, 2012 | 19.11 | 19.32 | 18.95 | 19.13 | 418,241 | -0.04(-0.20%) |
Mar 16, 2012 | 18.88 | 19.29 | 18.88 | 19.17 | 582,833 | -0.13(-0.69%) |
Mar 15, 2012 | 19.10 | 19.34 | 19.05 | 19.30 | 429,173 | +0.14(+0.74%) |
Mar 14, 2012 | 19.25 | 19.27 | 19.03 | 19.16 | 427,722 | -0.13(-0.65%) |
Mar 13, 2012 | 19.14 | 19.29 | 18.97 | 19.29 | 580,105 | +0.28(+1.49%) |
Mar 12, 2012 | 18.90 | 19.03 | 18.69 | 19.00 | 357,441 | +0.01(+0.04%) |
Mar 09, 2012 | 18.76 | 19.06 | 18.74 | 19.00 | 678,806 | +0.29(+1.54%) |
Mar 08, 2012 | 18.68 | 18.88 | 18.54 | 18.71 | 736,166 | +0.14(+0.76%) |
Mar 07, 2012 | 18.58 | 18.67 | 18.43 | 18.57 | 931,763 | +0.03(+0.17%) |
Mar 06, 2012 | 18.59 | 18.73 | 18.50 | 18.53 | 490,329 | -0.20(-1.08%) |
Mar 05, 2012 | 18.71 | 18.80 | 18.56 | 18.74 | 631,139 | -0.02(-0.12%) |
Mar 02, 2012 | 18.92 | 19.09 | 18.68 | 18.76 | 518,262 | -0.21(-1.11%) |
Mar 01, 2012 | 19.03 | 19.14 | 18.89 | 18.97 | 644,511 | -0.01(-0.04%) |
Feb 29, 2012 | 19.34 | 19.42 | 18.98 | 18.98 | 675,922 | -0.27(-1.42%) |
Feb 28, 2012 | 19.35 | 19.39 | 19.07 | 19.25 | 553,907 | -0.12(-0.64%) |
Feb 27, 2012 | 19.25 | 19.45 | 19.13 | 19.38 | 439,634 | +0.02(+0.08%) |
Feb 24, 2012 | 19.27 | 19.39 | 19.19 | 19.36 | 526,753 | +0.07(+0.36%) |
Feb 23, 2012 | 19.07 | 19.30 | 19.01 | 19.29 | 473,712 | +0.27(+1.39%) |
Feb 22, 2012 | 18.97 | 19.17 | 18.91 | 19.03 | 623,984 | +0.05(+0.29%) |
Feb 21, 2012 | 18.97 | 19.07 | 18.80 | 18.97 | 648,395 | +0.00(+0.00%) |
Feb 17, 2012 | 19.08 | 19.10 | 18.88 | 18.97 | 339,350 | -0.09(-0.45%) |
Feb 16, 2012 | 18.80 | 19.10 | 18.80 | 19.06 | 463,387 | +0.23(+1.24%) |
Feb 15, 2012 | 18.93 | 19.00 | 18.73 | 18.82 | 361,023 | -0.05(-0.29%) |
Feb 14, 2012 | 18.78 | 18.94 | 18.77 | 18.88 | 336,839 | +0.05(+0.25%) |
Feb 13, 2012 | 18.90 | 19.05 | 18.70 | 18.83 | 464,446 | +0.05(+0.25%) |
Feb 10, 2012 | 18.71 | 18.90 | 18.64 | 18.78 | 487,782 | -0.12(-0.66%) |
Feb 09, 2012 | 18.83 | 18.94 | 18.69 | 18.91 | 404,333 | +0.10(+0.54%) |
Feb 08, 2012 | 18.92 | 19.05 | 18.79 | 18.81 | 406,348 | -0.01(-0.04%) |
Feb 07, 2012 | 18.68 | 19.21 | 17.54 | 18.82 | 1,009,731 | -0.26(-1.35%) |
Feb 06, 2012 | 18.97 | 19.18 | 18.97 | 19.07 | 556,523 | -0.02(-0.12%) |
Feb 03, 2012 | 19.10 | 19.26 | 19.00 | 19.10 | 806,897 | +0.16(+0.82%) |
Feb 02, 2012 | 19.14 | 19.27 | 18.88 | 18.94 | 667,397 | -0.21(-1.10%) |
Feb 01, 2012 | 18.87 | 19.17 | 18.82 | 19.15 | 1,431,759 | +0.46(+2.46%) |
Jan 31, 2012 | 18.83 | 18.87 | 18.55 | 18.69 | 468,967 | -0.04(-0.21%) |
Jan 30, 2012 | 18.54 | 18.79 | 18.46 | 18.73 | 450,401 | +0.01(+0.04%) |
Jan 27, 2012 | 18.61 | 18.86 | 18.61 | 18.72 | 416,183 | +0.02(+0.13%) |
Jan 26, 2012 | 18.77 | 18.86 | 18.42 | 18.70 | 587,812 | -0.02(-0.12%) |
Jan 25, 2012 | 18.64 | 18.77 | 18.51 | 18.72 | 437,146 | +0.08(+0.42%) |
Jan 24, 2012 | 18.61 | 18.68 | 18.53 | 18.64 | 519,520 | -0.13(-0.71%) |
Jan 23, 2012 | 18.67 | 18.86 | 18.58 | 18.78 | 755,201 | +0.07(+0.38%) |
Jan 20, 2012 | 18.49 | 18.71 | 18.46 | 18.71 | 565,895 | +0.20(+1.10%) |
Jan 19, 2012 | 18.40 | 18.57 | 18.10 | 18.50 | 577,930 | +0.06(+0.34%) |
Jan 18, 2012 | 18.12 | 18.48 | 18.08 | 18.44 | 535,204 | +0.34(+1.90%) |
Jan 17, 2012 | 17.99 | 18.17 | 17.98 | 18.10 | 719,118 | +0.21(+1.18%) |
Jan 13, 2012 | 18.02 | 18.04 | 17.82 | 17.89 | 384,787 | -0.24(-1.33%) |
Jan 12, 2012 | 18.20 | 18.22 | 17.96 | 18.13 | 620,662 | -0.06(-0.34%) |
Jan 11, 2012 | 17.93 | 18.19 | 17.92 | 18.19 | 497,326 | +0.18(+1.00%) |
Jan 10, 2012 | 17.85 | 18.01 | 17.80 | 18.01 | 570,670 | +0.28(+1.58%) |
Jan 09, 2012 | 17.64 | 17.83 | 17.56 | 17.73 | 360,893 | +0.13(+0.75%) |
Jan 06, 2012 | 17.66 | 17.79 | 17.50 | 17.60 | 553,989 | -0.09(-0.53%) |
Jan 05, 2012 | 17.54 | 17.69 | 17.37 | 17.69 | 982,928 | +0.06(+0.35%) |
Jan 04, 2012 | 17.66 | 17.69 | 17.54 | 17.63 | 913,546 | +0.05(+0.27%) |
Dec 30, 2011 | 17.50 | 17.64 | 17.50 | 17.58 | 473,894 | +0.04(+0.22%) |
Dec 29, 2011 | 17.39 | 17.56 | 17.35 | 17.54 | 284,632 | +0.24(+1.40%) |
Dec 28, 2011 | 17.51 | 17.55 | 17.28 | 17.30 | 484,690 | -0.17(-0.98%) |
Dec 27, 2011 | 17.50 | 17.71 | 17.44 | 17.47 | 695,370 | -0.13(-0.75%) |
Dec 23, 2011 | 17.70 | 17.70 | 17.55 | 17.61 | 396,393 | +0.26(+1.48%) |
Dec 21, 2011 | 17.22 | 17.37 | 17.12 | 17.35 | 685,466 | +0.06(+0.36%) |
Dec 20, 2011 | 17.15 | 17.37 | 17.15 | 17.29 | 742,105 | +0.41(+2.40%) |
Dec 19, 2011 | 17.37 | 17.48 | 16.84 | 16.88 | 639,591 | -0.44(-2.52%) |
Dec 16, 2011 | 17.43 | 17.44 | 17.15 | 17.32 | 1,758,596 | +0.03(+0.18%) |
Dec 15, 2011 | 17.41 | 17.48 | 17.19 | 17.29 | 820,715 | +0.05(+0.32%) |
Dec 14, 2011 | 17.37 | 17.42 | 17.19 | 17.23 | 807,698 | -0.27(-1.52%) |
Dec 13, 2011 | 17.61 | 17.70 | 17.42 | 17.50 | 1,174,898 | +0.04(+0.22%) |
Dec 12, 2011 | 17.54 | 17.55 | 17.32 | 17.46 | 770,415 | -0.22(-1.24%) |
Dec 09, 2011 | 17.36 | 17.72 | 17.34 | 17.68 | 1,086,484 | +0.35(+2.03%) |
Dec 08, 2011 | 17.16 | 17.46 | 17.13 | 17.33 | 1,623,937 | +0.02(+0.14%) |
Dec 07, 2011 | 17.12 | 17.37 | 16.99 | 17.30 | 830,288 | +0.11(+0.63%) |
Dec 06, 2011 | 17.38 | 17.38 | 17.13 | 17.19 | 625,293 | -0.15(-0.89%) |
Dec 05, 2011 | 17.55 | 17.61 | 17.26 | 17.35 | 742,474 | -0.01(-0.04%) |
Dec 02, 2011 | 17.50 | 17.64 | 17.30 | 17.36 | 786,785 | -0.05(-0.27%) |
Dec 01, 2011 | 17.41 | 17.57 | 17.32 | 17.40 | 881,802 | -0.07(-0.40%) |
Nov 30, 2011 | 17.30 | 17.47 | 16.99 | 17.47 | 1,747,480 | +0.68(+4.06%) |
Nov 29, 2011 | 16.89 | 16.97 | 16.70 | 16.79 | 553,826 | -0.05(-0.32%) |
Nov 28, 2011 | 16.72 | 16.88 | 16.57 | 16.85 | 627,047 | +0.51(+3.13%) |
Nov 25, 2011 | 16.37 | 16.46 | 16.30 | 16.34 | 324,955 | -0.05(-0.33%) |
Nov 23, 2011 | 16.36 | 16.52 | 16.34 | 16.39 | 866,345 | -0.08(-0.47%) |
Nov 22, 2011 | 16.75 | 16.80 | 16.42 | 16.47 | 907,852 | -0.31(-1.85%) |
Nov 21, 2011 | 16.77 | 16.89 | 16.58 | 16.78 | 903,512 | -0.25(-1.46%) |
Nov 18, 2011 | 16.94 | 17.11 | 16.72 | 17.02 | 1,347,993 | +0.18(+1.06%) |
Nov 17, 2011 | 16.93 | 17.04 | 16.75 | 16.85 | 1,604,874 | -0.13(-0.78%) |
Nov 16, 2011 | 17.04 | 17.42 | 16.98 | 16.98 | 1,203,948 | -0.09(-0.54%) |
Nov 15, 2011 | 16.86 | 17.16 | 16.84 | 17.07 | 780,940 | +0.14(+0.82%) |
Nov 14, 2011 | 17.01 | 17.05 | 16.85 | 16.93 | 728,350 | -0.17(-1.00%) |
Nov 11, 2011 | 17.06 | 17.27 | 16.99 | 17.10 | 660,332 | +0.22(+1.33%) |
Nov 10, 2011 | 16.78 | 16.96 | 16.70 | 16.88 | 830,535 | +0.26(+1.54%) |
Nov 09, 2011 | 17.02 | 17.10 | 16.61 | 16.62 | 1,376,244 | -0.78(-4.49%) |
Nov 08, 2011 | 17.55 | 17.67 | 17.18 | 17.40 | 809,827 | -0.01(-0.04%) |
Nov 07, 2011 | 17.41 | 17.54 | 17.30 | 17.41 | 843,508 | +0.02(+0.13%) |
Nov 04, 2011 | 17.45 | 17.51 | 17.22 | 17.39 | 633,646 | -0.24(-1.36%) |
Nov 03, 2011 | 17.41 | 17.91 | 17.19 | 17.63 | 1,769,371 | +0.54(+3.17%) |
Nov 02, 2011 | 16.54 | 17.13 | 16.40 | 17.09 | 1,659,309 | +0.78(+4.80%) |
Nov 01, 2011 | 16.78 | 16.95 | 16.29 | 16.30 | 1,437,962 | -0.92(-5.35%) |
Oct 31, 2011 | 17.46 | 17.51 | 17.20 | 17.23 | 727,644 | -0.40(-2.28%) |
Oct 28, 2011 | 17.60 | 17.71 | 17.45 | 17.63 | 951,707 | -0.02(-0.09%) |
Oct 27, 2011 | 17.60 | 17.82 | 17.47 | 17.64 | 1,057,842 | +0.52(+3.03%) |
Oct 26, 2011 | 17.12 | 17.21 | 16.76 | 17.12 | 773,896 | +0.17(+1.00%) |
Oct 25, 2011 | 17.03 | 17.19 | 16.89 | 16.95 | 987,108 | -0.20(-1.17%) |
Oct 24, 2011 | 16.44 | 17.22 | 16.44 | 17.16 | 1,081,569 | +0.77(+4.68%) |
Oct 21, 2011 | 16.40 | 16.52 | 16.21 | 16.39 | 865,948 | +0.11(+0.67%) |
Oct 20, 2011 | 16.34 | 16.41 | 16.09 | 16.28 | 709,493 | -0.15(-0.94%) |
Oct 19, 2011 | 16.48 | 16.61 | 16.35 | 16.44 | 915,155 | -0.14(-0.84%) |
Oct 18, 2011 | 16.25 | 16.66 | 16.25 | 16.58 | 1,412,205 | +0.33(+2.00%) |
Oct 17, 2011 | 16.58 | 16.69 | 16.22 | 16.25 | 997,499 | -0.46(-2.78%) |
Oct 14, 2011 | 16.84 | 16.89 | 16.61 | 16.71 | 935,414 | +0.09(+0.51%) |
Oct 13, 2011 | 16.56 | 16.75 | 16.44 | 16.63 | 1,012,696 | -0.03(-0.19%) |
Oct 12, 2011 | 16.42 | 16.71 | 16.40 | 16.66 | 1,388,519 | +0.31(+1.89%) |
Oct 11, 2011 | 16.21 | 16.42 | 16.17 | 16.35 | 894,076 | +0.12(+0.76%) |
Oct 10, 2011 | 15.97 | 16.23 | 15.94 | 16.23 | 839,882 | +0.50(+3.20%) |
Oct 07, 2011 | 15.86 | 15.99 | 15.65 | 15.72 | 749,098 | -0.14(-0.88%) |
Oct 06, 2011 | 15.55 | 15.86 | 15.54 | 15.86 | 855,157 | +0.46(+3.02%) |
Oct 05, 2011 | 15.39 | 15.46 | 15.18 | 15.40 | 877,303 | +0.01(+0.05%) |
Oct 04, 2011 | 14.73 | 15.42 | 14.72 | 15.39 | 1,653,247 | +0.54(+3.65%) |