Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.19 | 18.31 | 18.11 | 18.16 | 2,537,071 | +0.04(+0.20%) |
Feb 27, 2013 | 17.84 | 18.27 | 17.79 | 18.13 | 1,593,089 | +0.31(+1.76%) |
Feb 26, 2013 | 17.69 | 17.84 | 17.60 | 17.81 | 1,564,121 | +0.25(+1.42%) |
Feb 25, 2013 | 18.05 | 18.08 | 17.56 | 17.56 | 1,148,944 | -0.40(-2.24%) |
Feb 22, 2013 | 17.80 | 17.97 | 17.79 | 17.97 | 744,794 | +0.24(+1.37%) |
Feb 21, 2013 | 17.84 | 17.91 | 17.59 | 17.72 | 1,347,813 | -0.15(-0.83%) |
Feb 20, 2013 | 18.01 | 18.28 | 17.87 | 17.87 | 1,491,252 | -0.25(-1.37%) |
Feb 19, 2013 | 17.92 | 18.12 | 17.90 | 18.12 | 1,341,218 | +0.20(+1.09%) |
Feb 15, 2013 | 17.82 | 18.04 | 17.69 | 17.92 | 1,576,000 | +0.18(+1.03%) |
Feb 14, 2013 | 17.71 | 17.76 | 17.63 | 17.74 | 898,956 | +0.03(+0.17%) |
Feb 13, 2013 | 17.76 | 17.78 | 17.64 | 17.71 | 790,337 | +0.00(+0.00%) |
Feb 12, 2013 | 17.59 | 17.73 | 17.56 | 17.71 | 720,160 | +0.12(+0.67%) |
Feb 11, 2013 | 17.64 | 17.64 | 17.51 | 17.59 | 667,740 | -0.01(-0.07%) |
Feb 08, 2013 | 17.41 | 17.60 | 17.28 | 17.60 | 848,028 | +0.25(+1.43%) |
Feb 07, 2013 | 17.46 | 17.48 | 17.30 | 17.36 | 1,070,776 | -0.12(-0.71%) |
Feb 06, 2013 | 17.27 | 17.55 | 17.27 | 17.48 | 1,553,410 | +0.20(+1.17%) |
Feb 04, 2013 | 17.20 | 17.36 | 17.19 | 17.28 | 1,678,330 | +0.02(+0.14%) |
Feb 01, 2013 | 17.11 | 17.30 | 17.10 | 17.26 | 1,147,218 | +0.17(+0.97%) |
Jan 31, 2013 | 17.01 | 17.11 | 16.87 | 17.09 | 1,473,600 | +0.07(+0.42%) |
Jan 30, 2013 | 17.01 | 17.07 | 16.96 | 17.02 | 1,000,086 | -0.04(-0.24%) |
Jan 29, 2013 | 16.89 | 17.07 | 16.88 | 17.06 | 919,898 | +0.11(+0.66%) |
Jan 28, 2013 | 16.77 | 16.98 | 16.71 | 16.95 | 1,401,793 | +0.20(+1.17%) |
Jan 25, 2013 | 16.69 | 16.76 | 16.59 | 16.75 | 1,105,888 | +0.15(+0.89%) |
Jan 24, 2013 | 16.62 | 16.72 | 16.57 | 16.60 | 1,327,572 | +0.02(+0.14%) |
Jan 23, 2013 | 16.56 | 16.61 | 16.50 | 16.58 | 1,523,312 | +0.05(+0.32%) |
Jan 22, 2013 | 16.41 | 16.59 | 16.41 | 16.53 | 927,803 | +0.09(+0.54%) |
Jan 18, 2013 | 16.48 | 16.55 | 16.40 | 16.44 | 1,063,378 | -0.01(-0.04%) |
Jan 17, 2013 | 16.57 | 16.58 | 16.43 | 16.44 | 682,363 | -0.05(-0.29%) |
Jan 16, 2013 | 16.55 | 16.59 | 16.48 | 16.49 | 489,758 | -0.07(-0.43%) |
Jan 15, 2013 | 16.51 | 16.57 | 16.44 | 16.56 | 575,090 | +0.08(+0.50%) |
Jan 14, 2013 | 16.45 | 16.48 | 16.40 | 16.48 | 966,855 | +0.05(+0.29%) |
Jan 11, 2013 | 16.38 | 16.44 | 16.30 | 16.43 | 800,171 | +0.02(+0.11%) |
Jan 10, 2013 | 16.51 | 16.52 | 16.36 | 16.41 | 676,392 | -0.05(-0.29%) |
Jan 09, 2013 | 16.41 | 16.46 | 16.34 | 16.46 | 645,359 | +0.12(+0.76%) |
Jan 08, 2013 | 16.43 | 16.44 | 16.27 | 16.34 | 720,379 | -0.09(-0.54%) |
Jan 07, 2013 | 16.41 | 16.46 | 16.34 | 16.43 | 664,530 | +0.02(+0.11%) |
Jan 04, 2013 | 16.36 | 16.45 | 16.30 | 16.41 | 928,874 | +0.09(+0.58%) |
Jan 03, 2013 | 16.27 | 16.37 | 16.11 | 16.31 | 1,575,091 | +0.11(+0.66%) |
Jan 02, 2013 | 16.15 | 16.21 | 15.86 | 16.21 | 1,929,764 | +0.34(+2.17%) |
Dec 31, 2012 | 15.74 | 15.93 | 15.65 | 15.86 | 1,245,868 | +0.13(+0.83%) |
Dec 28, 2012 | 15.79 | 15.90 | 15.73 | 15.73 | 632,386 | -0.12(-0.75%) |
Dec 27, 2012 | 15.89 | 15.98 | 15.71 | 15.85 | 760,620 | -0.02(-0.11%) |
Dec 26, 2012 | 16.04 | 16.04 | 15.85 | 15.87 | 739,264 | -0.11(-0.70%) |
Dec 24, 2012 | 15.93 | 16.04 | 15.83 | 15.98 | 338,256 | +0.04(+0.22%) |
Dec 21, 2012 | 15.93 | 16.09 | 15.83 | 15.95 | 2,772,765 | -0.14(-0.88%) |
Dec 20, 2012 | 16.05 | 16.13 | 15.98 | 16.09 | 1,572,502 | +0.04(+0.22%) |
Dec 19, 2012 | 16.16 | 16.16 | 16.02 | 16.05 | 957,487 | -0.07(-0.40%) |
Dec 18, 2012 | 15.88 | 16.12 | 15.88 | 16.12 | 725,511 | +0.20(+1.23%) |
Dec 17, 2012 | 15.83 | 15.94 | 15.76 | 15.92 | 1,169,337 | +0.17(+1.05%) |
Dec 14, 2012 | 15.73 | 15.80 | 15.69 | 15.76 | 767,084 | -0.03(-0.19%) |
Dec 13, 2012 | 15.95 | 16.00 | 15.76 | 15.79 | 1,088,553 | -0.20(-1.22%) |
Dec 12, 2012 | 16.12 | 16.12 | 15.90 | 15.98 | 1,239,427 | -0.11(-0.70%) |
Dec 11, 2012 | 16.12 | 16.16 | 16.02 | 16.09 | 1,003,508 | +0.02(+0.15%) |
Dec 10, 2012 | 16.12 | 16.17 | 15.98 | 16.07 | 1,238,598 | -0.03(-0.18%) |
Dec 07, 2012 | 16.11 | 16.16 | 16.03 | 16.10 | 1,848,529 | -0.02(-0.11%) |
Dec 06, 2012 | 15.93 | 16.17 | 15.91 | 16.12 | 2,590,852 | +0.06(+0.37%) |
Dec 05, 2012 | 16.20 | 16.31 | 16.02 | 16.06 | 1,367,109 | -0.16(-0.99%) |
Dec 04, 2012 | 16.10 | 16.30 | 15.96 | 16.22 | 1,898,525 | +0.28(+1.78%) |
Nov 30, 2012 | 15.80 | 15.99 | 15.73 | 15.93 | 2,607,960 | +0.18(+1.12%) |
Nov 29, 2012 | 15.90 | 15.93 | 15.73 | 15.76 | 1,304,062 | -0.08(-0.48%) |
Nov 28, 2012 | 15.72 | 15.85 | 15.63 | 15.83 | 1,917,893 | +0.08(+0.48%) |
Nov 27, 2012 | 15.78 | 15.92 | 15.66 | 15.76 | 1,521,799 | -0.08(-0.52%) |
Nov 26, 2012 | 15.74 | 15.94 | 15.69 | 15.84 | 833,465 | +0.04(+0.26%) |
Nov 23, 2012 | 15.79 | 15.87 | 15.70 | 15.80 | 304,299 | +0.13(+0.82%) |
Nov 21, 2012 | 15.68 | 15.70 | 15.49 | 15.67 | 1,218,773 | +0.03(+0.19%) |
Nov 20, 2012 | 15.47 | 15.66 | 15.37 | 15.64 | 980,341 | +0.16(+1.02%) |
Nov 19, 2012 | 15.45 | 15.57 | 15.39 | 15.48 | 929,672 | +0.18(+1.19%) |
Nov 16, 2012 | 15.12 | 15.32 | 15.03 | 15.30 | 849,639 | +0.17(+1.12%) |
Nov 15, 2012 | 15.24 | 15.38 | 15.06 | 15.13 | 1,173,153 | -0.11(-0.69%) |
Nov 14, 2012 | 15.52 | 15.52 | 15.18 | 15.24 | 1,293,151 | -0.24(-1.55%) |
Nov 13, 2012 | 15.46 | 15.59 | 15.36 | 15.48 | 701,280 | -0.01(-0.09%) |
Nov 12, 2012 | 15.76 | 15.84 | 15.45 | 15.49 | 792,254 | -0.27(-1.69%) |
Nov 09, 2012 | 15.72 | 15.90 | 15.64 | 15.76 | 1,927,880 | -0.02(-0.11%) |
Nov 08, 2012 | 16.05 | 16.13 | 15.78 | 15.78 | 1,726,442 | -0.29(-1.82%) |
Nov 07, 2012 | 16.11 | 16.23 | 16.02 | 16.07 | 1,975,187 | -0.18(-1.08%) |
Nov 06, 2012 | 16.19 | 16.31 | 16.11 | 16.24 | 2,077,703 | +0.13(+0.84%) |
Nov 05, 2012 | 16.22 | 16.31 | 15.99 | 16.11 | 969,704 | -0.15(-0.90%) |
Nov 02, 2012 | 16.07 | 16.26 | 15.96 | 16.26 | 1,852,557 | +0.29(+1.80%) |
Nov 01, 2012 | 15.95 | 16.02 | 15.69 | 15.97 | 2,430,081 | +0.14(+0.89%) |
Oct 31, 2012 | 15.48 | 15.89 | 15.32 | 15.83 | 2,772,988 | +0.33(+2.16%) |
Oct 26, 2012 | 15.61 | 15.49 | 15.49 | 15.49 | 1,254,105 | -0.13(-0.86%) |
Oct 25, 2012 | 15.85 | 15.92 | 15.44 | 15.63 | 1,299,802 | -0.13(-0.86%) |
Oct 24, 2012 | 15.93 | 15.96 | 15.68 | 15.76 | 1,735,947 | -0.15(-0.92%) |
Oct 23, 2012 | 15.95 | 16.00 | 15.69 | 15.91 | 2,247,578 | -0.38(-2.34%) |
Oct 19, 2012 | 16.51 | 16.58 | 16.29 | 16.29 | 966,725 | -0.23(-1.42%) |
Oct 18, 2012 | 16.39 | 16.53 | 16.36 | 16.53 | 1,060,057 | +0.09(+0.57%) |
Oct 17, 2012 | 16.38 | 16.51 | 16.25 | 16.43 | 1,179,915 | +0.02(+0.11%) |
Oct 16, 2012 | 16.36 | 16.48 | 16.33 | 16.41 | 947,784 | +0.11(+0.68%) |
Oct 15, 2012 | 16.16 | 16.30 | 15.99 | 16.30 | 1,101,544 | +0.14(+0.87%) |
Oct 12, 2012 | 16.14 | 16.25 | 16.09 | 16.16 | 1,049,274 | +0.06(+0.40%) |
Oct 11, 2012 | 16.18 | 16.31 | 16.00 | 16.10 | 3,132,951 | +0.01(+0.07%) |
Oct 10, 2012 | 16.10 | 16.10 | 16.00 | 16.09 | 1,274,833 | +0.04(+0.22%) |
Oct 09, 2012 | 16.12 | 16.15 | 16.05 | 16.05 | 1,391,182 | -0.04(-0.22%) |
Oct 08, 2012 | 16.06 | 16.13 | 16.03 | 16.09 | 1,306,366 | -0.11(-0.69%) |
Oct 05, 2012 | 16.14 | 16.31 | 16.05 | 16.20 | 966,722 | +0.12(+0.73%) |
Oct 04, 2012 | 16.23 | 16.28 | 16.00 | 16.08 | 1,690,813 | -0.06(-0.36%) |
Oct 03, 2012 | 16.27 | 16.37 | 16.12 | 16.14 | 2,243,925 | -0.13(-0.79%) |
Oct 02, 2012 | 16.22 | 16.30 | 16.08 | 16.27 | 1,421,477 | +0.05(+0.33%) |
Oct 01, 2012 | 16.54 | 16.54 | 16.01 | 16.22 | 1,982,224 | -0.26(-1.60%) |
Sep 28, 2012 | 16.47 | 16.57 | 16.38 | 16.48 | 1,305,172 | -0.02(-0.11%) |
Sep 27, 2012 | 16.36 | 16.53 | 16.28 | 16.50 | 1,464,840 | +0.19(+1.15%) |
Sep 26, 2012 | 16.27 | 16.35 | 16.23 | 16.31 | 1,694,654 | +0.08(+0.51%) |
Sep 25, 2012 | 16.61 | 16.63 | 16.23 | 16.23 | 1,397,028 | -0.28(-1.70%) |
Sep 24, 2012 | 16.61 | 16.66 | 16.47 | 16.51 | 1,455,603 | -0.08(-0.49%) |
Sep 21, 2012 | 16.73 | 16.79 | 16.59 | 16.59 | 4,552,663 | -0.06(-0.39%) |
Sep 20, 2012 | 16.73 | 16.73 | 16.53 | 16.65 | 2,661,503 | -0.12(-0.70%) |
Sep 19, 2012 | 16.90 | 16.91 | 16.73 | 16.77 | 1,201,406 | -0.08(-0.49%) |
Sep 18, 2012 | 16.87 | 16.97 | 16.74 | 16.85 | 1,532,296 | -0.06(-0.35%) |
Sep 17, 2012 | 16.84 | 16.98 | 16.81 | 16.91 | 1,199,820 | +0.01(+0.07%) |
Sep 14, 2012 | 16.65 | 16.99 | 16.65 | 16.90 | 1,591,948 | +0.06(+0.35%) |
Sep 13, 2012 | 16.74 | 16.88 | 16.64 | 16.84 | 1,148,056 | +0.15(+0.88%) |
Sep 12, 2012 | 16.56 | 16.72 | 16.52 | 16.70 | 976,457 | +0.06(+0.39%) |
Sep 11, 2012 | 16.50 | 16.64 | 16.39 | 16.63 | 1,261,867 | +0.12(+0.71%) |
Sep 10, 2012 | 16.57 | 16.57 | 16.35 | 16.51 | 1,466,485 | -0.09(-0.53%) |
Sep 07, 2012 | 16.55 | 16.67 | 16.53 | 16.60 | 1,068,686 | +0.05(+0.32%) |
Sep 06, 2012 | 16.44 | 16.56 | 16.37 | 16.55 | 1,644,251 | +0.22(+1.36%) |
Sep 05, 2012 | 16.42 | 16.42 | 16.24 | 16.33 | 1,855,708 | -0.09(-0.57%) |
Sep 04, 2012 | 16.24 | 16.42 | 16.08 | 16.42 | 1,616,513 | +0.22(+1.34%) |
Aug 31, 2012 | 16.26 | 16.33 | 16.14 | 16.20 | 1,811,357 | -0.01(-0.04%) |
Aug 30, 2012 | 16.17 | 16.26 | 16.14 | 16.21 | 808,780 | -0.05(-0.29%) |
Aug 29, 2012 | 16.35 | 16.37 | 16.26 | 16.26 | 623,109 | -0.10(-0.64%) |
Aug 27, 2012 | 16.35 | 16.39 | 16.25 | 16.36 | 739,889 | +0.09(+0.54%) |
Aug 24, 2012 | 16.20 | 16.31 | 16.16 | 16.27 | 2,075,631 | +0.03(+0.21%) |
Aug 23, 2012 | 16.23 | 16.30 | 16.19 | 16.24 | 1,781,070 | -0.06(-0.36%) |
Aug 22, 2012 | 16.38 | 16.38 | 16.20 | 16.30 | 1,378,224 | -0.07(-0.43%) |
Aug 21, 2012 | 16.27 | 16.41 | 16.25 | 16.37 | 1,605,914 | +0.12(+0.75%) |
Aug 20, 2012 | 16.28 | 16.28 | 16.05 | 16.24 | 2,073,649 | -0.03(-0.21%) |
Aug 17, 2012 | 16.05 | 16.33 | 16.00 | 16.28 | 2,070,298 | +0.22(+1.37%) |
Aug 16, 2012 | 15.94 | 16.11 | 15.83 | 16.06 | 1,495,479 | +0.10(+0.66%) |
Aug 15, 2012 | 15.92 | 16.02 | 15.87 | 15.95 | 1,673,825 | +0.06(+0.40%) |
Aug 14, 2012 | 15.81 | 16.02 | 15.80 | 15.89 | 1,406,756 | +0.12(+0.74%) |
Aug 13, 2012 | 15.74 | 15.87 | 15.70 | 15.77 | 1,082,854 | -0.02(-0.15%) |
Aug 10, 2012 | 15.75 | 15.84 | 15.75 | 15.80 | 990,326 | +0.01(+0.07%) |
Aug 09, 2012 | 15.89 | 15.99 | 15.72 | 15.79 | 1,395,830 | -0.12(-0.77%) |
Aug 08, 2012 | 15.95 | 16.03 | 15.83 | 15.91 | 2,251,995 | +0.05(+0.29%) |
Aug 07, 2012 | 16.12 | 16.14 | 15.84 | 15.86 | 1,817,773 | -0.23(-1.44%) |
Aug 06, 2012 | 16.05 | 16.14 | 16.00 | 16.09 | 1,471,595 | +0.05(+0.33%) |
Aug 03, 2012 | 16.08 | 16.13 | 15.96 | 16.04 | 1,257,108 | +0.08(+0.51%) |
Aug 02, 2012 | 15.63 | 15.96 | 15.62 | 15.96 | 2,442,656 | +0.21(+1.33%) |
Aug 01, 2012 | 15.67 | 15.93 | 15.67 | 15.75 | 2,596,246 | +0.16(+1.00%) |
Jul 31, 2012 | 15.58 | 15.62 | 15.46 | 15.59 | 944,198 | +0.03(+0.19%) |
Jul 30, 2012 | 15.37 | 15.63 | 15.32 | 15.57 | 1,236,239 | +0.22(+1.44%) |
Jul 27, 2012 | 15.16 | 15.43 | 15.16 | 15.34 | 1,087,717 | +0.23(+1.50%) |
Jul 26, 2012 | 15.16 | 15.30 | 15.04 | 15.12 | 1,196,436 | +0.10(+0.70%) |
Jul 25, 2012 | 15.06 | 15.15 | 14.96 | 15.01 | 1,277,310 | -0.03(-0.23%) |
Jul 24, 2012 | 15.28 | 15.41 | 14.96 | 15.05 | 2,276,043 | -0.26(-1.71%) |
Jul 23, 2012 | 15.29 | 15.36 | 15.19 | 15.31 | 762,370 | -0.13(-0.83%) |
Jul 20, 2012 | 15.43 | 15.58 | 15.40 | 15.44 | 928,834 | -0.12(-0.75%) |
Jul 19, 2012 | 15.80 | 15.80 | 15.47 | 15.55 | 1,525,871 | -0.16(-1.03%) |
Jul 18, 2012 | 15.73 | 15.86 | 15.66 | 15.72 | 1,068,927 | -0.09(-0.59%) |
Jul 17, 2012 | 15.76 | 15.89 | 15.57 | 15.81 | 1,142,694 | +0.09(+0.59%) |
Jul 16, 2012 | 15.58 | 15.78 | 15.58 | 15.72 | 875,781 | +0.08(+0.48%) |
Jul 13, 2012 | 15.61 | 15.72 | 15.58 | 15.64 | 990,893 | +0.04(+0.26%) |
Jul 12, 2012 | 15.39 | 15.65 | 15.28 | 15.60 | 1,070,674 | +0.08(+0.52%) |
Jul 11, 2012 | 15.48 | 15.57 | 15.39 | 15.52 | 926,539 | +0.02(+0.15%) |
Jul 10, 2012 | 15.66 | 15.72 | 15.40 | 15.50 | 765,903 | -0.13(-0.82%) |
Jul 09, 2012 | 15.52 | 15.63 | 15.46 | 15.62 | 583,234 | +0.05(+0.30%) |
Jul 06, 2012 | 15.39 | 15.62 | 15.36 | 15.58 | 547,964 | +0.02(+0.15%) |
Jul 05, 2012 | 15.56 | 15.66 | 15.47 | 15.55 | 618,032 | -0.03(-0.22%) |
Jul 03, 2012 | 15.54 | 15.65 | 15.48 | 15.59 | 561,383 | +0.08(+0.49%) |
Jul 02, 2012 | 15.28 | 15.52 | 15.19 | 15.51 | 1,097,924 | +0.23(+1.52%) |
Jun 29, 2012 | 15.25 | 15.37 | 15.19 | 15.28 | 1,268,440 | +0.30(+1.97%) |
Jun 28, 2012 | 14.69 | 14.99 | 14.65 | 14.99 | 923,867 | +0.16(+1.10%) |
Jun 27, 2012 | 14.83 | 14.89 | 14.72 | 14.82 | 717,879 | +0.00(+0.00%) |
Jun 26, 2012 | 14.72 | 14.87 | 14.63 | 14.82 | 1,237,461 | +0.11(+0.75%) |
Jun 25, 2012 | 14.59 | 14.78 | 14.58 | 14.71 | 857,313 | -0.08(-0.51%) |
Jun 22, 2012 | 14.81 | 14.89 | 14.64 | 14.79 | 1,093,076 | +0.03(+0.24%) |
Jun 21, 2012 | 15.00 | 15.04 | 14.72 | 14.75 | 1,973,044 | -0.23(-1.55%) |
Jun 20, 2012 | 14.92 | 15.11 | 14.88 | 14.99 | 1,320,973 | +0.03(+0.23%) |
Jun 19, 2012 | 14.83 | 14.99 | 14.77 | 14.95 | 3,564,473 | +0.15(+1.02%) |
Jun 18, 2012 | 14.63 | 14.81 | 14.54 | 14.80 | 2,593,698 | +0.14(+0.95%) |
Jun 15, 2012 | 14.60 | 14.67 | 14.48 | 14.66 | 3,674,603 | +0.11(+0.76%) |
Jun 14, 2012 | 14.39 | 14.58 | 14.35 | 14.55 | 2,198,581 | +0.23(+1.58%) |
Jun 13, 2012 | 14.41 | 14.58 | 14.25 | 14.32 | 1,661,402 | -0.13(-0.88%) |
Jun 12, 2012 | 14.41 | 14.50 | 14.31 | 14.45 | 1,503,995 | +0.10(+0.73%) |
Jun 11, 2012 | 14.84 | 14.86 | 14.35 | 14.35 | 2,188,706 | -0.38(-2.56%) |
Jun 08, 2012 | 14.54 | 14.73 | 14.53 | 14.72 | 1,141,875 | +0.16(+1.07%) |
Jun 07, 2012 | 14.81 | 14.88 | 14.53 | 14.57 | 1,435,811 | -0.09(-0.63%) |
Jun 06, 2012 | 14.45 | 14.67 | 14.35 | 14.66 | 1,231,864 | +0.31(+2.18%) |
Jun 05, 2012 | 13.85 | 14.40 | 13.83 | 14.35 | 1,757,271 | +0.38(+2.74%) |
Jun 04, 2012 | 14.07 | 14.11 | 13.83 | 13.96 | 1,506,326 | -0.04(-0.29%) |
Jun 01, 2012 | 14.33 | 14.50 | 14.00 | 14.00 | 2,686,988 | -0.66(-4.50%) |
May 31, 2012 | 14.49 | 14.75 | 14.34 | 14.66 | 1,485,966 | +0.16(+1.11%) |
May 30, 2012 | 14.70 | 14.72 | 14.50 | 14.50 | 2,104,727 | -0.36(-2.43%) |
May 29, 2012 | 14.64 | 14.87 | 14.59 | 14.86 | 1,848,716 | +0.32(+2.21%) |
May 25, 2012 | 14.65 | 14.73 | 14.50 | 14.54 | 1,041,959 | -0.10(-0.67%) |
May 24, 2012 | 14.63 | 14.77 | 14.46 | 14.64 | 1,069,989 | +0.03(+0.24%) |
May 23, 2012 | 14.47 | 14.64 | 14.29 | 14.61 | 1,115,965 | +0.06(+0.39%) |
May 22, 2012 | 14.53 | 14.70 | 14.53 | 14.55 | 2,069,876 | +0.05(+0.36%) |
May 21, 2012 | 14.29 | 14.55 | 14.22 | 14.50 | 2,157,741 | +0.26(+1.81%) |
May 18, 2012 | 14.55 | 14.55 | 14.20 | 14.24 | 1,316,765 | -0.27(-1.86%) |
May 17, 2012 | 14.97 | 14.99 | 14.49 | 14.51 | 1,251,543 | -0.45(-2.99%) |
May 16, 2012 | 15.32 | 15.32 | 14.92 | 14.96 | 1,822,027 | -0.28(-1.81%) |
May 15, 2012 | 15.37 | 15.43 | 15.19 | 15.23 | 1,544,739 | -0.10(-0.67%) |
May 14, 2012 | 15.63 | 15.68 | 15.32 | 15.33 | 1,660,118 | -0.45(-2.83%) |
May 11, 2012 | 15.53 | 15.79 | 15.45 | 15.78 | 1,826,313 | +0.14(+0.88%) |
May 10, 2012 | 15.73 | 15.76 | 15.50 | 15.64 | 1,532,889 | -0.01(-0.04%) |
May 09, 2012 | 15.60 | 15.70 | 15.33 | 15.65 | 1,536,273 | -0.06(-0.36%) |
May 08, 2012 | 15.47 | 15.71 | 15.43 | 15.71 | 1,771,879 | +0.09(+0.59%) |
May 07, 2012 | 15.39 | 15.69 | 15.38 | 15.62 | 1,476,991 | +0.14(+0.89%) |
May 04, 2012 | 15.50 | 15.51 | 15.36 | 15.48 | 1,599,632 | -0.06(-0.37%) |
May 03, 2012 | 15.45 | 15.65 | 15.45 | 15.53 | 1,763,038 | +0.08(+0.52%) |
May 02, 2012 | 15.26 | 15.47 | 15.16 | 15.45 | 1,004,190 | +0.09(+0.60%) |
May 01, 2012 | 15.28 | 15.56 | 15.21 | 15.36 | 1,189,864 | +0.14(+0.90%) |
Apr 30, 2012 | 15.16 | 15.27 | 15.10 | 15.23 | 1,258,908 | -0.09(-0.56%) |
Apr 27, 2012 | 15.17 | 15.32 | 15.07 | 15.31 | 1,739,720 | +0.16(+1.06%) |
Apr 26, 2012 | 15.10 | 15.18 | 14.89 | 15.15 | 1,388,210 | +0.04(+0.27%) |
Apr 25, 2012 | 14.95 | 15.12 | 14.89 | 15.11 | 1,239,171 | +0.27(+1.82%) |
Apr 24, 2012 | 14.52 | 14.84 | 14.52 | 14.84 | 1,206,914 | +0.29(+1.97%) |
Apr 23, 2012 | 14.65 | 14.68 | 14.41 | 14.55 | 1,245,526 | -0.21(-1.40%) |
Apr 20, 2012 | 14.60 | 14.84 | 14.60 | 14.76 | 758,523 | +0.21(+1.42%) |
Apr 19, 2012 | 14.62 | 14.79 | 14.53 | 14.55 | 1,298,652 | -0.06(-0.43%) |
Apr 18, 2012 | 14.74 | 14.83 | 14.58 | 14.62 | 1,779,597 | -0.18(-1.20%) |
Apr 17, 2012 | 14.70 | 14.90 | 14.61 | 14.80 | 1,198,075 | +0.20(+1.38%) |
Apr 16, 2012 | 14.40 | 14.67 | 14.40 | 14.59 | 1,589,328 | +0.23(+1.60%) |
Apr 13, 2012 | 14.40 | 14.50 | 14.36 | 14.37 | 1,522,326 | -0.15(-1.07%) |
Apr 12, 2012 | 14.42 | 14.54 | 14.13 | 14.52 | 2,974,597 | -0.06(-0.43%) |
Apr 11, 2012 | 14.43 | 14.58 | 14.35 | 14.58 | 1,525,819 | +0.29(+2.05%) |
Apr 10, 2012 | 14.57 | 14.65 | 14.26 | 14.29 | 1,756,174 | -0.25(-1.70%) |
Apr 09, 2012 | 14.57 | 14.61 | 14.50 | 14.54 | 2,229,411 | -0.22(-1.48%) |
Apr 05, 2012 | 14.89 | 14.94 | 14.72 | 14.76 | 789,880 | -0.17(-1.15%) |
Apr 04, 2012 | 14.96 | 15.02 | 14.87 | 14.93 | 765,702 | -0.16(-1.06%) |
Apr 03, 2012 | 15.10 | 15.20 | 15.01 | 15.09 | 970,241 | -0.03(-0.23%) |
Apr 02, 2012 | 15.07 | 15.25 | 15.07 | 15.12 | 1,493,563 | -0.03(-0.19%) |
Mar 30, 2012 | 15.09 | 15.22 | 15.02 | 15.15 | 1,599,981 | +0.08(+0.53%) |
Mar 29, 2012 | 15.02 | 15.09 | 14.88 | 15.07 | 616,426 | -0.06(-0.38%) |
Mar 28, 2012 | 15.17 | 15.19 | 14.93 | 15.13 | 1,229,257 | -0.03(-0.23%) |
Mar 27, 2012 | 15.01 | 15.18 | 14.97 | 15.16 | 1,199,247 | +0.17(+1.11%) |
Mar 26, 2012 | 14.94 | 15.05 | 14.88 | 15.00 | 1,190,994 | +0.15(+1.04%) |
Mar 23, 2012 | 14.77 | 14.90 | 14.67 | 14.84 | 828,607 | +0.05(+0.31%) |
Mar 22, 2012 | 14.89 | 14.90 | 14.71 | 14.80 | 1,320,256 | -0.17(-1.11%) |
Mar 21, 2012 | 15.00 | 15.07 | 14.93 | 14.96 | 1,337,282 | -0.02(-0.15%) |
Mar 20, 2012 | 14.98 | 15.13 | 14.93 | 14.98 | 1,729,277 | -0.11(-0.76%) |
Mar 19, 2012 | 15.07 | 15.19 | 15.01 | 15.10 | 1,638,244 | -0.01(-0.08%) |
Mar 16, 2012 | 14.81 | 15.16 | 14.79 | 15.11 | 2,958,891 | +0.32(+2.13%) |
Mar 15, 2012 | 14.82 | 14.85 | 14.73 | 14.80 | 2,110,250 | +0.01(+0.08%) |
Mar 14, 2012 | 14.66 | 14.85 | 14.62 | 14.78 | 1,942,287 | +0.07(+0.51%) |
Mar 13, 2012 | 14.38 | 14.71 | 14.36 | 14.71 | 1,803,735 | +0.41(+2.89%) |
Mar 12, 2012 | 14.26 | 14.32 | 14.23 | 14.30 | 1,336,551 | +0.08(+0.56%) |
Mar 09, 2012 | 14.22 | 14.35 | 14.16 | 14.22 | 1,534,886 | -0.01(-0.04%) |
Mar 08, 2012 | 14.24 | 14.34 | 14.18 | 14.22 | 1,584,420 | +0.05(+0.36%) |
Mar 07, 2012 | 14.19 | 14.22 | 14.05 | 14.17 | 1,171,632 | +0.03(+0.20%) |
Mar 06, 2012 | 14.14 | 14.27 | 14.12 | 14.14 | 1,829,620 | -0.14(-0.99%) |
Mar 05, 2012 | 14.23 | 14.35 | 14.16 | 14.28 | 1,732,828 | +0.09(+0.64%) |
Mar 02, 2012 | 14.29 | 14.42 | 14.15 | 14.19 | 1,366,181 | -0.14(-0.95%) |