Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 17.66 | 17.86 | 17.49 | 17.79 | 111,206 | +0.08(+0.47%) |
Dec 28, 2012 | 17.78 | 17.86 | 17.46 | 17.70 | 109,138 | -0.25(-1.39%) |
Dec 27, 2012 | 18.02 | 18.11 | 17.70 | 17.95 | 96,607 | -0.10(-0.56%) |
Dec 26, 2012 | 18.10 | 18.42 | 17.98 | 18.06 | 64,271 | -0.06(-0.36%) |
Dec 24, 2012 | 18.15 | 18.18 | 17.97 | 18.12 | 37,745 | -0.10(-0.56%) |
Dec 21, 2012 | 18.06 | 18.39 | 17.88 | 18.22 | 179,512 | -0.22(-1.20%) |
Dec 20, 2012 | 18.76 | 18.84 | 18.33 | 18.44 | 122,048 | -0.35(-1.87%) |
Dec 19, 2012 | 18.99 | 19.19 | 18.77 | 18.79 | 106,066 | -0.11(-0.59%) |
Dec 18, 2012 | 18.64 | 19.03 | 18.44 | 18.90 | 84,615 | +0.14(+0.74%) |
Dec 17, 2012 | 17.74 | 18.83 | 17.68 | 18.77 | 294,923 | +1.02(+5.77%) |
Dec 14, 2012 | 18.10 | 18.13 | 17.64 | 17.74 | 108,476 | -0.43(-2.39%) |
Dec 13, 2012 | 18.07 | 18.28 | 17.84 | 18.18 | 71,473 | +0.08(+0.46%) |
Dec 12, 2012 | 17.90 | 18.18 | 17.85 | 18.09 | 139,856 | +0.25(+1.40%) |
Dec 11, 2012 | 17.70 | 17.91 | 16.95 | 17.84 | 110,350 | +0.41(+2.33%) |
Dec 10, 2012 | 16.85 | 17.44 | 16.83 | 17.44 | 85,527 | +0.55(+3.28%) |
Dec 07, 2012 | 17.04 | 17.04 | 16.75 | 16.88 | 38,610 | -0.06(-0.38%) |
Dec 06, 2012 | 16.95 | 17.10 | 16.78 | 16.95 | 28,596 | -0.03(-0.16%) |
Dec 05, 2012 | 16.87 | 17.11 | 16.80 | 16.98 | 67,694 | +0.11(+0.66%) |
Dec 04, 2012 | 16.67 | 16.90 | 16.55 | 16.87 | 45,772 | -0.13(-0.76%) |
Nov 30, 2012 | 16.94 | 17.04 | 16.76 | 16.99 | 96,801 | +0.07(+0.44%) |
Nov 29, 2012 | 16.55 | 17.18 | 16.55 | 16.92 | 117,517 | +0.42(+2.57%) |
Nov 28, 2012 | 15.71 | 16.50 | 15.71 | 16.50 | 109,096 | +0.66(+4.20%) |
Nov 27, 2012 | 16.09 | 16.26 | 15.78 | 15.83 | 71,782 | -0.25(-1.55%) |
Nov 26, 2012 | 16.19 | 16.32 | 15.92 | 16.08 | 87,625 | -0.19(-1.19%) |
Nov 23, 2012 | 15.89 | 16.30 | 15.86 | 16.27 | 54,719 | +0.42(+2.68%) |
Nov 21, 2012 | 15.79 | 15.88 | 15.60 | 15.85 | 46,540 | +0.13(+0.82%) |
Nov 20, 2012 | 15.93 | 15.93 | 15.39 | 15.72 | 206,349 | -0.38(-2.35%) |
Nov 19, 2012 | 15.79 | 16.10 | 15.75 | 16.10 | 189,372 | +0.46(+2.95%) |
Nov 16, 2012 | 15.75 | 15.81 | 15.38 | 15.64 | 81,370 | -0.15(-0.94%) |
Nov 15, 2012 | 16.09 | 16.14 | 15.65 | 15.79 | 120,361 | -0.34(-2.12%) |
Nov 14, 2012 | 16.61 | 16.74 | 16.04 | 16.13 | 141,089 | -0.50(-3.00%) |
Nov 13, 2012 | 16.61 | 16.86 | 16.61 | 16.63 | 120,069 | -0.02(-0.11%) |
Nov 12, 2012 | 17.05 | 17.05 | 16.64 | 16.64 | 106,195 | -0.09(-0.55%) |
Nov 09, 2012 | 16.88 | 17.02 | 16.61 | 16.74 | 87,136 | -0.24(-1.41%) |
Nov 08, 2012 | 17.33 | 17.35 | 16.66 | 16.98 | 127,275 | -0.15(-0.86%) |
Nov 07, 2012 | 18.21 | 18.21 | 16.80 | 17.12 | 288,746 | -1.34(-7.25%) |
Nov 06, 2012 | 17.87 | 18.50 | 17.76 | 18.46 | 154,514 | +0.70(+3.95%) |
Nov 05, 2012 | 17.82 | 17.91 | 17.65 | 17.76 | 47,014 | -0.03(-0.16%) |
Nov 02, 2012 | 17.94 | 17.94 | 17.43 | 17.79 | 75,395 | -0.06(-0.36%) |
Nov 01, 2012 | 17.55 | 17.86 | 17.55 | 17.85 | 91,045 | +0.30(+1.68%) |
Oct 31, 2012 | 17.32 | 17.68 | 17.32 | 17.56 | 71,045 | +0.21(+1.22%) |
Oct 26, 2012 | 17.31 | 17.35 | 17.35 | 17.35 | 45,631 | +0.02(+0.11%) |
Oct 25, 2012 | 17.46 | 17.52 | 17.18 | 17.33 | 33,526 | -0.01(-0.05%) |
Oct 24, 2012 | 17.31 | 17.43 | 17.21 | 17.34 | 30,436 | +0.04(+0.21%) |
Oct 23, 2012 | 17.08 | 17.36 | 16.95 | 17.30 | 49,637 | +0.01(+0.05%) |
Oct 19, 2012 | 18.06 | 18.06 | 17.17 | 17.29 | 226,003 | -0.85(-4.68%) |
Oct 18, 2012 | 18.16 | 18.30 | 17.96 | 18.14 | 55,122 | -0.04(-0.20%) |
Oct 17, 2012 | 18.07 | 18.18 | 18.06 | 18.18 | 25,084 | +0.11(+0.61%) |
Oct 16, 2012 | 18.11 | 18.31 | 17.74 | 18.06 | 74,466 | +0.02(+0.10%) |
Oct 15, 2012 | 17.57 | 18.18 | 17.57 | 18.05 | 36,449 | +0.47(+2.68%) |
Oct 12, 2012 | 17.94 | 17.96 | 17.53 | 17.58 | 61,053 | -0.41(-2.26%) |
Oct 11, 2012 | 17.97 | 18.11 | 17.82 | 17.98 | 35,125 | +0.11(+0.62%) |
Oct 10, 2012 | 17.66 | 17.93 | 17.55 | 17.87 | 35,001 | +0.24(+1.36%) |
Oct 09, 2012 | 17.52 | 17.64 | 17.40 | 17.63 | 57,719 | +0.11(+0.63%) |
Oct 08, 2012 | 17.54 | 17.68 | 17.44 | 17.52 | 28,481 | -0.07(-0.42%) |
Oct 05, 2012 | 17.36 | 17.75 | 17.27 | 17.59 | 38,793 | +0.26(+1.49%) |
Oct 04, 2012 | 17.23 | 17.36 | 17.14 | 17.34 | 66,297 | +0.18(+1.02%) |
Oct 03, 2012 | 17.16 | 17.39 | 17.00 | 17.16 | 52,096 | +0.03(+0.16%) |
Oct 02, 2012 | 17.20 | 17.21 | 16.87 | 17.13 | 73,804 | -0.01(-0.05%) |
Oct 01, 2012 | 17.37 | 17.60 | 17.11 | 17.14 | 54,700 | -0.16(-0.91%) |
Sep 28, 2012 | 17.47 | 17.47 | 17.18 | 17.30 | 41,588 | -0.25(-1.42%) |
Sep 27, 2012 | 17.19 | 17.71 | 17.10 | 17.55 | 138,045 | +0.40(+2.31%) |
Sep 26, 2012 | 17.60 | 17.60 | 17.11 | 17.15 | 73,346 | -0.46(-2.62%) |
Sep 25, 2012 | 17.76 | 17.96 | 17.61 | 17.61 | 91,561 | -0.17(-0.93%) |
Sep 24, 2012 | 17.58 | 17.83 | 17.46 | 17.78 | 65,010 | +0.15(+0.84%) |
Sep 21, 2012 | 17.72 | 17.72 | 17.43 | 17.63 | 125,204 | +0.10(+0.58%) |
Sep 20, 2012 | 17.39 | 17.63 | 17.35 | 17.53 | 39,422 | +0.02(+0.11%) |
Sep 19, 2012 | 17.46 | 17.63 | 17.42 | 17.51 | 65,547 | +0.05(+0.26%) |
Sep 18, 2012 | 17.59 | 17.65 | 17.39 | 17.46 | 59,733 | -0.22(-1.25%) |
Sep 17, 2012 | 17.85 | 17.86 | 17.59 | 17.69 | 38,229 | -0.23(-1.29%) |
Sep 14, 2012 | 18.08 | 18.14 | 17.73 | 17.92 | 74,126 | -0.08(-0.46%) |
Sep 13, 2012 | 17.46 | 18.02 | 17.46 | 18.00 | 76,228 | +0.52(+2.95%) |
Sep 12, 2012 | 17.68 | 17.68 | 17.28 | 17.48 | 124,776 | -0.18(-1.04%) |
Sep 11, 2012 | 17.48 | 17.69 | 17.48 | 17.67 | 44,365 | +0.18(+1.06%) |
Sep 10, 2012 | 17.39 | 17.65 | 17.35 | 17.48 | 61,112 | +0.04(+0.21%) |
Sep 07, 2012 | 17.57 | 17.62 | 17.39 | 17.45 | 51,340 | -0.05(-0.26%) |
Sep 06, 2012 | 17.38 | 17.60 | 17.26 | 17.49 | 79,506 | +0.17(+0.96%) |
Sep 05, 2012 | 17.46 | 17.63 | 17.25 | 17.33 | 73,211 | -0.12(-0.69%) |
Sep 04, 2012 | 17.49 | 17.49 | 17.06 | 17.45 | 85,694 | -0.07(-0.42%) |
Aug 31, 2012 | 18.06 | 18.13 | 17.40 | 17.52 | 129,352 | -0.43(-2.42%) |
Aug 30, 2012 | 18.18 | 18.18 | 17.90 | 17.95 | 70,976 | -0.34(-1.87%) |
Aug 29, 2012 | 18.36 | 18.46 | 18.29 | 18.30 | 59,290 | -0.15(-0.80%) |
Aug 27, 2012 | 18.66 | 18.72 | 18.37 | 18.44 | 55,923 | -0.17(-0.89%) |
Aug 24, 2012 | 18.67 | 18.94 | 18.53 | 18.61 | 68,663 | -0.14(-0.74%) |
Aug 23, 2012 | 19.04 | 19.04 | 18.61 | 18.75 | 34,827 | -0.37(-1.93%) |
Aug 22, 2012 | 19.15 | 19.29 | 18.93 | 19.12 | 67,084 | -0.08(-0.43%) |
Aug 21, 2012 | 19.27 | 19.51 | 19.02 | 19.20 | 96,373 | -0.05(-0.24%) |
Aug 20, 2012 | 18.61 | 19.33 | 18.43 | 19.25 | 145,481 | +0.60(+3.22%) |
Aug 17, 2012 | 18.34 | 18.65 | 18.07 | 18.65 | 122,480 | +0.28(+1.51%) |
Aug 16, 2012 | 18.19 | 18.41 | 17.94 | 18.37 | 58,059 | +0.15(+0.81%) |
Aug 15, 2012 | 17.87 | 18.24 | 17.77 | 18.22 | 83,045 | +0.29(+1.59%) |
Aug 14, 2012 | 17.83 | 18.06 | 17.79 | 17.94 | 58,898 | +0.05(+0.26%) |
Aug 13, 2012 | 18.06 | 18.06 | 17.59 | 17.89 | 83,755 | -0.23(-1.27%) |
Aug 10, 2012 | 18.40 | 18.40 | 18.06 | 18.12 | 60,708 | -0.35(-1.90%) |
Aug 09, 2012 | 18.34 | 18.56 | 18.15 | 18.47 | 77,834 | +0.09(+0.50%) |
Aug 08, 2012 | 18.48 | 18.48 | 18.18 | 18.38 | 86,909 | -0.20(-1.09%) |
Aug 07, 2012 | 18.73 | 18.95 | 18.52 | 18.58 | 100,378 | -0.10(-0.54%) |
Aug 06, 2012 | 18.36 | 18.71 | 18.26 | 18.68 | 129,404 | +0.37(+2.01%) |
Aug 03, 2012 | 18.40 | 18.62 | 18.20 | 18.31 | 232,986 | +0.18(+1.02%) |
Aug 02, 2012 | 17.03 | 18.75 | 16.57 | 18.13 | 344,661 | +1.92(+11.81%) |
Aug 01, 2012 | 16.54 | 17.03 | 16.21 | 16.21 | 239,162 | -0.36(-2.17%) |
Jul 31, 2012 | 16.51 | 16.73 | 16.45 | 16.57 | 254,999 | +0.04(+0.22%) |
Jul 30, 2012 | 16.56 | 16.64 | 16.47 | 16.54 | 124,376 | -0.02(-0.11%) |
Jul 27, 2012 | 16.60 | 16.60 | 16.22 | 16.56 | 132,816 | +0.09(+0.56%) |
Jul 26, 2012 | 16.60 | 16.70 | 16.33 | 16.46 | 75,819 | +0.12(+0.73%) |
Jul 25, 2012 | 16.55 | 16.65 | 16.29 | 16.34 | 130,448 | -0.16(-0.95%) |
Jul 24, 2012 | 16.92 | 17.03 | 16.45 | 16.50 | 120,613 | -0.41(-2.45%) |
Jul 23, 2012 | 16.94 | 17.10 | 16.86 | 16.91 | 151,059 | -0.20(-1.18%) |
Jul 20, 2012 | 17.30 | 17.46 | 17.03 | 17.12 | 193,408 | -0.29(-1.69%) |
Jul 19, 2012 | 17.72 | 17.73 | 17.37 | 17.41 | 87,946 | -0.26(-1.46%) |
Jul 18, 2012 | 17.70 | 17.86 | 17.59 | 17.67 | 81,273 | +0.00(+0.00%) |
Jul 17, 2012 | 17.85 | 17.99 | 17.64 | 17.67 | 177,756 | -0.14(-0.78%) |
Jul 16, 2012 | 17.64 | 17.95 | 17.50 | 17.81 | 159,058 | +0.07(+0.42%) |
Jul 13, 2012 | 17.67 | 17.84 | 17.67 | 17.73 | 68,076 | +0.10(+0.57%) |
Jul 12, 2012 | 17.34 | 17.74 | 17.34 | 17.63 | 157,682 | +0.12(+0.68%) |
Jul 11, 2012 | 17.33 | 17.61 | 17.30 | 17.51 | 121,121 | +0.19(+1.12%) |
Jul 10, 2012 | 17.81 | 17.88 | 17.03 | 17.32 | 192,448 | -0.47(-2.64%) |
Jul 09, 2012 | 18.96 | 18.96 | 17.35 | 17.79 | 331,533 | -1.43(-7.43%) |
Jul 06, 2012 | 19.32 | 19.45 | 19.15 | 19.22 | 73,322 | -0.27(-1.37%) |
Jul 05, 2012 | 19.70 | 19.71 | 19.42 | 19.48 | 76,274 | -0.23(-1.17%) |
Jul 03, 2012 | 19.80 | 19.80 | 19.59 | 19.71 | 78,154 | -0.06(-0.28%) |
Jul 02, 2012 | 19.70 | 19.77 | 19.36 | 19.77 | 215,650 | +0.07(+0.37%) |
Jun 29, 2012 | 19.63 | 19.70 | 19.44 | 19.70 | 79,308 | +0.48(+2.49%) |
Jun 28, 2012 | 19.24 | 19.35 | 18.91 | 19.22 | 169,440 | -0.18(-0.95%) |
Jun 27, 2012 | 19.46 | 19.86 | 19.29 | 19.40 | 181,683 | -0.04(-0.19%) |
Jun 26, 2012 | 19.57 | 19.60 | 19.27 | 19.44 | 78,679 | -0.10(-0.52%) |
Jun 25, 2012 | 19.66 | 19.74 | 19.36 | 19.54 | 77,210 | -0.41(-2.08%) |
Jun 22, 2012 | 19.35 | 20.09 | 19.35 | 19.95 | 271,948 | +0.76(+3.98%) |
Jun 21, 2012 | 19.23 | 19.48 | 18.99 | 19.19 | 170,133 | -0.07(-0.38%) |
Jun 20, 2012 | 19.22 | 19.28 | 18.92 | 19.26 | 90,689 | +0.02(+0.10%) |
Jun 19, 2012 | 19.09 | 19.30 | 18.93 | 19.24 | 94,352 | +0.29(+1.55%) |
Jun 18, 2012 | 19.61 | 19.61 | 18.50 | 18.95 | 277,180 | -0.82(-4.15%) |
Jun 15, 2012 | 19.35 | 19.82 | 19.10 | 19.77 | 155,740 | +0.44(+2.29%) |
Jun 14, 2012 | 18.98 | 19.51 | 18.89 | 19.33 | 139,730 | +0.49(+2.59%) |
Jun 13, 2012 | 18.94 | 19.04 | 18.70 | 18.84 | 95,248 | -0.15(-0.78%) |
Jun 12, 2012 | 18.75 | 19.01 | 18.32 | 18.99 | 112,133 | +0.28(+1.48%) |
Jun 11, 2012 | 19.35 | 19.35 | 18.71 | 18.71 | 137,237 | -0.42(-2.21%) |
Jun 08, 2012 | 19.09 | 19.22 | 18.85 | 19.13 | 58,827 | +0.01(+0.05%) |
Jun 07, 2012 | 19.60 | 19.80 | 19.08 | 19.12 | 147,406 | -0.25(-1.28%) |
Jun 06, 2012 | 18.78 | 19.43 | 18.68 | 19.37 | 102,745 | +0.72(+3.85%) |
Jun 05, 2012 | 18.42 | 18.75 | 18.36 | 18.65 | 60,350 | +0.19(+1.05%) |
Jun 04, 2012 | 18.27 | 18.52 | 18.20 | 18.46 | 105,321 | +0.22(+1.21%) |
Jun 01, 2012 | 18.34 | 18.55 | 18.19 | 18.24 | 80,832 | -0.46(-2.46%) |
May 31, 2012 | 18.52 | 18.85 | 18.32 | 18.70 | 244,797 | +0.18(+0.99%) |
May 30, 2012 | 18.72 | 18.77 | 18.48 | 18.52 | 77,737 | -0.31(-1.66%) |
May 29, 2012 | 18.87 | 18.95 | 18.67 | 18.83 | 107,856 | +0.10(+0.54%) |
May 25, 2012 | 18.84 | 19.01 | 18.57 | 18.73 | 63,963 | -0.16(-0.83%) |
May 24, 2012 | 18.95 | 18.99 | 18.55 | 18.89 | 83,491 | -0.06(-0.29%) |
May 23, 2012 | 18.78 | 19.04 | 18.50 | 18.94 | 121,718 | -0.06(-0.34%) |
May 22, 2012 | 19.26 | 19.33 | 18.87 | 19.00 | 154,747 | -0.22(-1.15%) |
May 21, 2012 | 19.10 | 19.30 | 18.82 | 19.23 | 161,255 | +0.15(+0.77%) |
May 18, 2012 | 19.06 | 19.17 | 18.89 | 19.08 | 173,129 | +0.03(+0.14%) |
May 17, 2012 | 19.07 | 19.40 | 18.97 | 19.05 | 217,318 | -0.02(-0.10%) |
May 16, 2012 | 19.47 | 19.61 | 19.04 | 19.07 | 191,652 | -0.40(-2.08%) |
May 15, 2012 | 20.17 | 20.29 | 19.17 | 19.47 | 268,865 | -0.74(-3.68%) |
May 14, 2012 | 19.48 | 20.44 | 19.48 | 20.22 | 296,573 | +0.62(+3.19%) |
May 11, 2012 | 19.26 | 19.67 | 19.22 | 19.59 | 235,564 | +0.26(+1.33%) |
May 10, 2012 | 19.20 | 19.46 | 19.09 | 19.34 | 307,624 | +0.32(+1.69%) |
May 09, 2012 | 19.64 | 20.22 | 18.90 | 19.01 | 713,374 | +1.40(+7.93%) |
May 08, 2012 | 17.33 | 17.64 | 17.19 | 17.62 | 190,691 | +0.15(+0.84%) |
May 07, 2012 | 17.19 | 17.51 | 16.95 | 17.47 | 163,934 | +0.22(+1.28%) |
May 04, 2012 | 17.76 | 17.87 | 17.23 | 17.25 | 133,207 | -0.60(-3.35%) |
May 03, 2012 | 18.10 | 18.29 | 17.76 | 17.85 | 164,382 | -0.31(-1.72%) |
May 02, 2012 | 18.22 | 18.31 | 18.04 | 18.16 | 135,309 | -0.17(-0.95%) |
May 01, 2012 | 18.16 | 18.76 | 18.05 | 18.33 | 204,587 | +0.17(+0.91%) |
Apr 30, 2012 | 17.98 | 18.25 | 17.83 | 18.17 | 206,284 | +0.22(+1.23%) |
Apr 27, 2012 | 17.76 | 18.05 | 17.69 | 17.95 | 169,921 | +0.26(+1.45%) |
Apr 26, 2012 | 17.18 | 17.75 | 17.15 | 17.69 | 144,303 | +0.43(+2.50%) |
Apr 25, 2012 | 17.08 | 17.38 | 16.93 | 17.26 | 118,346 | +0.46(+2.74%) |
Apr 24, 2012 | 16.60 | 16.80 | 16.51 | 16.80 | 94,442 | +0.15(+0.88%) |
Apr 23, 2012 | 16.59 | 16.72 | 16.36 | 16.65 | 181,268 | -0.11(-0.66%) |
Apr 20, 2012 | 16.90 | 17.00 | 16.70 | 16.76 | 76,910 | +0.04(+0.22%) |
Apr 19, 2012 | 16.73 | 16.89 | 16.44 | 16.73 | 138,409 | -0.03(-0.16%) |
Apr 18, 2012 | 16.89 | 16.91 | 16.68 | 16.75 | 109,040 | -0.17(-0.98%) |
Apr 17, 2012 | 16.86 | 17.02 | 16.82 | 16.92 | 114,305 | +0.21(+1.27%) |
Apr 16, 2012 | 16.71 | 16.85 | 16.64 | 16.71 | 290,725 | +0.14(+0.83%) |
Apr 13, 2012 | 16.89 | 16.89 | 16.53 | 16.57 | 102,324 | -0.40(-2.38%) |
Apr 12, 2012 | 16.86 | 17.10 | 16.83 | 16.97 | 97,745 | +0.13(+0.76%) |
Apr 11, 2012 | 16.87 | 16.96 | 16.76 | 16.85 | 130,328 | +0.11(+0.66%) |
Apr 10, 2012 | 17.28 | 17.28 | 16.65 | 16.73 | 202,156 | -0.56(-3.24%) |
Apr 09, 2012 | 17.53 | 17.55 | 17.19 | 17.30 | 142,903 | -0.48(-2.69%) |
Apr 05, 2012 | 17.85 | 17.93 | 17.64 | 17.77 | 248,052 | -0.23(-1.28%) |
Apr 04, 2012 | 18.46 | 18.47 | 17.97 | 18.00 | 160,217 | -0.59(-3.16%) |
Apr 03, 2012 | 18.48 | 18.77 | 18.48 | 18.59 | 220,795 | +0.09(+0.50%) |
Apr 02, 2012 | 18.49 | 18.67 | 18.28 | 18.50 | 153,204 | -0.02(-0.10%) |
Mar 30, 2012 | 19.20 | 19.20 | 18.52 | 18.52 | 278,790 | -0.55(-2.89%) |
Mar 29, 2012 | 19.18 | 19.24 | 18.70 | 19.07 | 176,052 | -0.26(-1.33%) |
Mar 28, 2012 | 19.21 | 19.34 | 19.04 | 19.33 | 178,454 | +0.16(+0.81%) |
Mar 27, 2012 | 19.15 | 19.23 | 19.08 | 19.17 | 168,909 | -0.01(-0.05%) |
Mar 26, 2012 | 18.97 | 19.34 | 18.97 | 19.18 | 250,595 | +0.40(+2.10%) |
Mar 23, 2012 | 18.75 | 18.86 | 18.60 | 18.78 | 93,534 | +0.06(+0.34%) |
Mar 22, 2012 | 18.67 | 18.72 | 18.53 | 18.72 | 149,132 | -0.07(-0.39%) |
Mar 21, 2012 | 18.95 | 18.95 | 18.71 | 18.79 | 163,245 | -0.13(-0.68%) |
Mar 20, 2012 | 18.97 | 19.08 | 18.89 | 18.92 | 138,780 | -0.17(-0.91%) |
Mar 19, 2012 | 18.94 | 19.23 | 18.94 | 19.10 | 277,118 | +0.24(+1.27%) |
Mar 16, 2012 | 18.54 | 19.02 | 18.51 | 18.86 | 281,952 | +0.34(+1.84%) |
Mar 15, 2012 | 18.54 | 18.60 | 18.29 | 18.52 | 126,748 | +0.01(+0.05%) |
Mar 14, 2012 | 18.30 | 18.56 | 18.28 | 18.51 | 144,998 | +0.23(+1.26%) |
Mar 13, 2012 | 18.20 | 18.29 | 17.99 | 18.28 | 118,914 | +0.17(+0.96%) |
Mar 12, 2012 | 18.37 | 18.37 | 17.93 | 18.10 | 86,589 | -0.28(-1.55%) |
Mar 09, 2012 | 18.23 | 18.62 | 18.11 | 18.39 | 126,465 | +0.21(+1.16%) |
Mar 08, 2012 | 18.11 | 18.22 | 17.79 | 18.18 | 85,114 | +0.16(+0.87%) |
Mar 07, 2012 | 17.95 | 18.06 | 17.75 | 18.02 | 102,297 | +0.11(+0.62%) |
Mar 06, 2012 | 17.87 | 18.03 | 17.84 | 17.91 | 174,091 | -0.13(-0.71%) |
Mar 05, 2012 | 17.78 | 18.10 | 17.44 | 18.04 | 197,801 | +0.26(+1.45%) |
Mar 02, 2012 | 18.21 | 18.24 | 17.66 | 17.78 | 254,586 | -0.40(-2.22%) |
Mar 01, 2012 | 18.66 | 18.68 | 18.14 | 18.19 | 195,093 | -0.41(-2.22%) |
Feb 29, 2012 | 18.38 | 19.01 | 18.24 | 18.60 | 487,819 | +0.31(+1.71%) |
Feb 28, 2012 | 18.29 | 18.33 | 18.06 | 18.29 | 338,857 | +0.03(+0.15%) |
Feb 27, 2012 | 18.21 | 18.30 | 17.98 | 18.26 | 233,912 | -0.06(-0.35%) |
Feb 24, 2012 | 17.58 | 18.38 | 17.47 | 18.32 | 323,621 | +0.70(+3.96%) |
Feb 23, 2012 | 17.02 | 17.87 | 16.23 | 17.63 | 366,236 | +0.86(+5.15%) |
Feb 22, 2012 | 16.65 | 16.93 | 16.56 | 16.76 | 332,138 | +0.09(+0.55%) |
Feb 21, 2012 | 16.49 | 16.78 | 16.35 | 16.67 | 223,746 | +0.32(+1.97%) |
Feb 17, 2012 | 16.36 | 16.49 | 16.20 | 16.35 | 139,762 | +0.06(+0.34%) |
Feb 16, 2012 | 15.88 | 16.38 | 15.82 | 16.29 | 109,569 | +0.32(+2.01%) |
Feb 15, 2012 | 16.09 | 16.16 | 15.86 | 15.97 | 149,364 | -0.08(-0.52%) |
Feb 14, 2012 | 15.82 | 16.05 | 15.68 | 16.05 | 299,411 | +0.20(+1.28%) |
Feb 13, 2012 | 15.83 | 15.95 | 15.70 | 15.85 | 164,825 | +0.13(+0.82%) |
Feb 10, 2012 | 15.60 | 15.73 | 15.37 | 15.72 | 130,959 | -0.03(-0.18%) |
Feb 09, 2012 | 15.49 | 15.78 | 15.36 | 15.75 | 165,662 | +0.27(+1.72%) |
Feb 08, 2012 | 15.47 | 15.61 | 15.26 | 15.49 | 162,638 | +0.03(+0.18%) |
Feb 07, 2012 | 15.35 | 15.52 | 15.25 | 15.46 | 258,083 | +0.06(+0.42%) |
Feb 06, 2012 | 15.24 | 15.42 | 15.08 | 15.39 | 228,159 | +0.08(+0.54%) |
Feb 03, 2012 | 15.14 | 15.36 | 14.92 | 15.31 | 222,541 | +0.38(+2.52%) |
Feb 02, 2012 | 15.03 | 15.22 | 14.71 | 14.93 | 279,372 | -0.17(-1.10%) |
Feb 01, 2012 | 14.98 | 15.16 | 14.85 | 15.10 | 287,724 | +0.17(+1.11%) |
Jan 31, 2012 | 15.99 | 16.13 | 14.78 | 14.93 | 372,135 | -1.17(-7.25%) |
Jan 30, 2012 | 16.28 | 16.29 | 16.07 | 16.10 | 92,134 | -0.33(-2.01%) |
Jan 27, 2012 | 16.39 | 16.49 | 16.34 | 16.43 | 141,123 | -0.06(-0.39%) |
Jan 26, 2012 | 16.56 | 16.89 | 16.41 | 16.50 | 235,515 | +0.02(+0.11%) |
Jan 25, 2012 | 16.16 | 16.58 | 16.08 | 16.48 | 138,279 | +0.25(+1.53%) |
Jan 24, 2012 | 16.06 | 16.27 | 15.88 | 16.23 | 110,396 | +0.04(+0.23%) |
Jan 23, 2012 | 16.45 | 16.64 | 16.06 | 16.19 | 178,869 | -0.25(-1.51%) |
Jan 20, 2012 | 16.46 | 16.52 | 16.26 | 16.44 | 151,030 | -0.06(-0.33%) |
Jan 19, 2012 | 16.51 | 16.57 | 16.36 | 16.50 | 149,008 | +0.03(+0.17%) |
Jan 18, 2012 | 16.33 | 16.56 | 16.23 | 16.47 | 286,051 | +0.06(+0.39%) |
Jan 17, 2012 | 16.49 | 16.51 | 16.25 | 16.40 | 295,143 | +0.09(+0.56%) |
Jan 13, 2012 | 16.51 | 16.51 | 16.06 | 16.31 | 190,874 | -0.37(-2.20%) |
Jan 12, 2012 | 16.49 | 16.73 | 16.25 | 16.68 | 161,958 | +0.27(+1.62%) |
Jan 11, 2012 | 16.48 | 16.66 | 16.37 | 16.41 | 201,059 | -0.10(-0.61%) |
Jan 10, 2012 | 16.45 | 16.61 | 16.37 | 16.51 | 161,506 | +0.30(+1.87%) |
Jan 09, 2012 | 16.40 | 16.40 | 16.14 | 16.21 | 183,654 | -0.24(-1.45%) |
Jan 06, 2012 | 16.82 | 16.82 | 16.42 | 16.45 | 92,994 | -0.40(-2.40%) |
Jan 05, 2012 | 16.86 | 17.05 | 16.64 | 16.85 | 65,383 | -0.09(-0.54%) |