Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 17.42 | 17.47 | 17.38 | 17.46 | 133,725 | +0.03(+0.20%) |
Nov 29, 2012 | 17.42 | 17.47 | 17.37 | 17.43 | 93,465 | +0.14(+0.84%) |
Nov 28, 2012 | 17.10 | 17.28 | 17.04 | 17.28 | 197,091 | +0.11(+0.62%) |
Nov 27, 2012 | 17.24 | 17.28 | 17.16 | 17.18 | 117,502 | -0.11(-0.62%) |
Nov 26, 2012 | 17.23 | 17.29 | 17.22 | 17.28 | 29,226 | -0.02(-0.11%) |
Nov 23, 2012 | 17.19 | 17.31 | 17.18 | 17.30 | 37,089 | +0.28(+1.65%) |
Nov 21, 2012 | 17.01 | 17.06 | 16.97 | 17.02 | 190,423 | -0.03(-0.17%) |
Nov 20, 2012 | 17.05 | 17.05 | 16.93 | 17.05 | 67,211 | -0.01(-0.07%) |
Nov 19, 2012 | 16.97 | 17.06 | 16.93 | 17.06 | 133,592 | +0.26(+1.54%) |
Nov 16, 2012 | 16.77 | 16.83 | 16.65 | 16.80 | 150,435 | +0.04(+0.23%) |
Nov 15, 2012 | 16.83 | 16.85 | 16.74 | 16.77 | 71,979 | +0.02(+0.11%) |
Nov 14, 2012 | 17.01 | 17.01 | 16.75 | 16.75 | 65,009 | -0.18(-1.08%) |
Nov 13, 2012 | 16.97 | 17.06 | 16.90 | 16.93 | 140,273 | -0.15(-0.89%) |
Nov 12, 2012 | 17.16 | 17.16 | 17.06 | 17.08 | 86,006 | -0.03(-0.15%) |
Nov 09, 2012 | 17.13 | 17.21 | 17.11 | 17.11 | 106,202 | -0.02(-0.11%) |
Nov 08, 2012 | 17.21 | 17.28 | 17.11 | 17.13 | 33,518 | -0.11(-0.66%) |
Nov 07, 2012 | 17.31 | 17.34 | 17.16 | 17.24 | 134,306 | -0.26(-1.51%) |
Nov 06, 2012 | 17.43 | 17.55 | 17.41 | 17.50 | 328,228 | +0.09(+0.51%) |
Nov 05, 2012 | 17.36 | 17.46 | 17.33 | 17.41 | 129,710 | +0.01(+0.04%) |
Nov 02, 2012 | 17.55 | 17.55 | 17.38 | 17.41 | 249,494 | -0.17(-0.97%) |
Nov 01, 2012 | 17.43 | 17.58 | 17.40 | 17.58 | 266,878 | +0.26(+1.49%) |
Oct 31, 2012 | 17.36 | 17.37 | 17.27 | 17.32 | 85,489 | -0.01(-0.06%) |
Oct 26, 2012 | 17.31 | 17.33 | 17.33 | 17.33 | 53,664 | -0.04(-0.23%) |
Oct 25, 2012 | 17.38 | 17.41 | 17.31 | 17.37 | 61,786 | +0.14(+0.80%) |
Oct 24, 2012 | 17.31 | 17.31 | 17.23 | 17.23 | 20,041 | +0.02(+0.11%) |
Oct 23, 2012 | 17.25 | 17.26 | 17.13 | 17.21 | 59,280 | -0.09(-0.55%) |
Oct 19, 2012 | 17.53 | 17.53 | 17.31 | 17.31 | 40,944 | -0.20(-1.12%) |
Oct 18, 2012 | 17.51 | 17.61 | 17.49 | 17.50 | 40,320 | -0.11(-0.63%) |
Oct 17, 2012 | 17.52 | 17.62 | 17.52 | 17.61 | 31,757 | +0.19(+1.11%) |
Oct 16, 2012 | 17.36 | 17.44 | 17.36 | 17.42 | 32,734 | +0.19(+1.10%) |
Oct 15, 2012 | 17.22 | 17.24 | 17.11 | 17.23 | 32,273 | +0.12(+0.70%) |
Oct 12, 2012 | 17.13 | 17.19 | 17.08 | 17.11 | 61,619 | -0.03(-0.18%) |
Oct 11, 2012 | 17.15 | 17.19 | 17.13 | 17.14 | 34,059 | +0.06(+0.37%) |
Oct 10, 2012 | 17.15 | 17.15 | 17.01 | 17.08 | 91,220 | -0.10(-0.59%) |
Oct 09, 2012 | 17.28 | 17.31 | 17.18 | 17.18 | 42,004 | -0.18(-1.02%) |
Oct 08, 2012 | 17.34 | 17.41 | 17.33 | 17.36 | 109,044 | -0.13(-0.72%) |
Oct 05, 2012 | 17.53 | 17.64 | 17.43 | 17.48 | 53,549 | +0.03(+0.18%) |
Oct 04, 2012 | 17.33 | 17.49 | 17.33 | 17.45 | 40,221 | +0.21(+1.21%) |
Oct 03, 2012 | 17.29 | 17.32 | 17.21 | 17.24 | 108,088 | -0.08(-0.46%) |
Oct 02, 2012 | 17.41 | 17.42 | 17.27 | 17.32 | 173,969 | +0.04(+0.20%) |
Oct 01, 2012 | 17.29 | 17.43 | 17.25 | 17.29 | 307,624 | +0.08(+0.44%) |
Sep 28, 2012 | 17.29 | 17.30 | 17.19 | 17.21 | 119,961 | -0.18(-1.05%) |
Sep 27, 2012 | 17.26 | 17.46 | 17.26 | 17.40 | 61,409 | +0.23(+1.36%) |
Sep 26, 2012 | 17.16 | 17.19 | 17.06 | 17.16 | 93,096 | -0.11(-0.62%) |
Sep 25, 2012 | 17.44 | 17.53 | 17.25 | 17.27 | 312,930 | -0.08(-0.47%) |
Sep 24, 2012 | 17.38 | 17.40 | 17.31 | 17.35 | 75,369 | -0.06(-0.36%) |
Sep 21, 2012 | 17.50 | 17.55 | 17.41 | 17.41 | 112,221 | +0.01(+0.07%) |
Sep 20, 2012 | 17.40 | 17.43 | 17.24 | 17.40 | 132,126 | -0.06(-0.36%) |
Sep 19, 2012 | 17.46 | 17.50 | 17.40 | 17.47 | 72,242 | +0.09(+0.51%) |
Sep 18, 2012 | 17.36 | 17.43 | 17.34 | 17.38 | 104,133 | -0.08(-0.47%) |
Sep 17, 2012 | 17.53 | 17.54 | 17.43 | 17.46 | 52,263 | -0.14(-0.79%) |
Sep 14, 2012 | 17.59 | 17.75 | 17.58 | 17.60 | 142,297 | +0.09(+0.54%) |
Sep 13, 2012 | 17.09 | 17.57 | 17.09 | 17.50 | 270,050 | +0.35(+2.06%) |
Sep 12, 2012 | 17.13 | 17.16 | 17.05 | 17.15 | 670,912 | +0.17(+0.98%) |
Sep 11, 2012 | 16.93 | 17.01 | 16.90 | 16.98 | 39,993 | +0.19(+1.11%) |
Sep 10, 2012 | 16.90 | 16.90 | 16.79 | 16.80 | 79,500 | -0.07(-0.41%) |
Sep 07, 2012 | 16.79 | 16.89 | 16.79 | 16.87 | 56,494 | +0.24(+1.44%) |
Sep 06, 2012 | 16.48 | 16.68 | 16.48 | 16.63 | 82,547 | +0.28(+1.73%) |
Sep 05, 2012 | 16.36 | 16.38 | 16.29 | 16.34 | 35,542 | -0.09(-0.54%) |
Sep 04, 2012 | 16.48 | 16.48 | 16.35 | 16.43 | 111,067 | -0.09(-0.53%) |
Aug 31, 2012 | 16.46 | 16.53 | 16.39 | 16.52 | 50,300 | +0.22(+1.35%) |
Aug 30, 2012 | 16.40 | 16.40 | 16.28 | 16.30 | 610,440 | -0.21(-1.26%) |
Aug 29, 2012 | 16.53 | 16.56 | 16.48 | 16.51 | 101,263 | -0.04(-0.27%) |
Aug 27, 2012 | 16.63 | 16.64 | 16.55 | 16.55 | 84,495 | -0.07(-0.42%) |
Aug 24, 2012 | 16.55 | 16.67 | 16.53 | 16.62 | 44,589 | -0.02(-0.11%) |
Aug 23, 2012 | 16.68 | 16.71 | 16.62 | 16.64 | 83,734 | -0.09(-0.53%) |
Aug 22, 2012 | 16.65 | 16.75 | 16.58 | 16.73 | 130,772 | -0.02(-0.11%) |
Aug 21, 2012 | 16.75 | 16.87 | 16.71 | 16.75 | 66,022 | +0.10(+0.59%) |
Aug 20, 2012 | 16.59 | 16.67 | 16.55 | 16.65 | 127,536 | +0.01(+0.06%) |
Aug 17, 2012 | 16.61 | 16.66 | 16.57 | 16.64 | 72,490 | +0.09(+0.57%) |
Aug 16, 2012 | 16.43 | 16.58 | 16.40 | 16.55 | 367,754 | +0.17(+1.04%) |
Aug 15, 2012 | 16.40 | 16.41 | 16.37 | 16.38 | 101,645 | -0.06(-0.35%) |
Aug 14, 2012 | 16.44 | 16.48 | 16.41 | 16.43 | 53,023 | +0.04(+0.23%) |
Aug 13, 2012 | 16.44 | 16.48 | 16.35 | 16.39 | 34,650 | -0.08(-0.50%) |
Aug 10, 2012 | 16.30 | 16.48 | 16.26 | 16.48 | 84,071 | +0.13(+0.81%) |
Aug 09, 2012 | 16.31 | 16.42 | 16.29 | 16.34 | 74,052 | -0.01(-0.08%) |
Aug 08, 2012 | 16.29 | 16.40 | 16.26 | 16.36 | 140,127 | +0.01(+0.04%) |
Aug 07, 2012 | 16.33 | 16.45 | 16.33 | 16.35 | 80,967 | +0.06(+0.35%) |
Aug 06, 2012 | 16.24 | 16.34 | 16.24 | 16.29 | 81,361 | +0.14(+0.86%) |
Aug 03, 2012 | 16.04 | 16.23 | 16.04 | 16.16 | 77,474 | +0.29(+1.83%) |
Aug 02, 2012 | 15.89 | 15.96 | 15.76 | 15.87 | 70,264 | -0.20(-1.25%) |
Aug 01, 2012 | 16.17 | 16.21 | 16.05 | 16.07 | 96,498 | -0.03(-0.16%) |
Jul 31, 2012 | 16.10 | 16.21 | 16.07 | 16.09 | 394,688 | -0.03(-0.20%) |
Jul 30, 2012 | 16.04 | 16.16 | 16.04 | 16.12 | 491,323 | -0.01(-0.04%) |
Jul 27, 2012 | 15.99 | 16.17 | 15.93 | 16.13 | 60,401 | +0.26(+1.63%) |
Jul 26, 2012 | 15.85 | 15.90 | 15.79 | 15.87 | 53,390 | +0.37(+2.36%) |
Jul 25, 2012 | 15.54 | 15.59 | 15.43 | 15.51 | 77,715 | +0.06(+0.37%) |
Jul 24, 2012 | 15.55 | 15.59 | 15.35 | 15.45 | 83,853 | -0.08(-0.53%) |
Jul 23, 2012 | 15.51 | 15.58 | 15.41 | 15.53 | 104,065 | -0.33(-2.07%) |
Jul 20, 2012 | 15.93 | 15.96 | 15.85 | 15.86 | 71,458 | -0.28(-1.72%) |
Jul 19, 2012 | 16.04 | 16.17 | 16.04 | 16.14 | 72,633 | +0.16(+1.02%) |
Jul 18, 2012 | 15.85 | 16.01 | 15.85 | 15.97 | 83,763 | +0.02(+0.12%) |
Jul 17, 2012 | 15.88 | 15.98 | 15.76 | 15.95 | 232,648 | +0.01(+0.08%) |
Jul 16, 2012 | 15.92 | 16.02 | 15.89 | 15.94 | 47,661 | -0.03(-0.20%) |
Jul 13, 2012 | 15.80 | 15.99 | 15.77 | 15.97 | 70,272 | +0.22(+1.40%) |
Jul 12, 2012 | 15.75 | 15.79 | 15.62 | 15.75 | 111,629 | -0.18(-1.11%) |
Jul 11, 2012 | 15.97 | 16.00 | 15.86 | 15.93 | 82,532 | -0.02(-0.12%) |
Jul 10, 2012 | 16.09 | 16.14 | 15.91 | 15.95 | 150,776 | -0.13(-0.78%) |
Jul 09, 2012 | 16.05 | 16.08 | 15.99 | 16.07 | 67,665 | -0.08(-0.47%) |
Jul 06, 2012 | 16.16 | 16.20 | 16.05 | 16.15 | 102,757 | -0.19(-1.16%) |
Jul 05, 2012 | 16.27 | 16.38 | 16.21 | 16.34 | 187,270 | -0.10(-0.59%) |
Jul 03, 2012 | 16.27 | 16.45 | 16.27 | 16.44 | 27,408 | +0.16(+0.98%) |
Jul 02, 2012 | 16.26 | 16.31 | 16.20 | 16.27 | 153,092 | +0.02(+0.12%) |
Jun 29, 2012 | 16.14 | 16.26 | 16.10 | 16.26 | 260,548 | +0.53(+3.36%) |
Jun 28, 2012 | 15.62 | 15.76 | 15.54 | 15.73 | 231,669 | +0.00(+0.00%) |
Jun 27, 2012 | 15.66 | 15.76 | 15.64 | 15.73 | 387,686 | +0.14(+0.89%) |
Jun 26, 2012 | 15.57 | 15.63 | 15.49 | 15.59 | 218,597 | +0.10(+0.65%) |
Jun 25, 2012 | 15.57 | 15.57 | 15.43 | 15.49 | 165,589 | -0.33(-2.07%) |
Jun 22, 2012 | 15.78 | 15.82 | 15.64 | 15.82 | 1,346,484 | +0.20(+1.25%) |
Jun 21, 2012 | 16.00 | 16.00 | 15.62 | 15.62 | 261,294 | -0.41(-2.55%) |
Jun 20, 2012 | 16.01 | 16.08 | 15.95 | 16.03 | 201,664 | +0.09(+0.55%) |
Jun 19, 2012 | 15.89 | 16.03 | 15.86 | 15.94 | 2,230,497 | +0.17(+1.08%) |
Jun 18, 2012 | 15.69 | 15.80 | 15.68 | 15.77 | 182,835 | +0.03(+0.20%) |
Jun 15, 2012 | 15.64 | 15.76 | 15.60 | 15.74 | 95,974 | +0.23(+1.51%) |
Jun 14, 2012 | 15.40 | 15.56 | 15.38 | 15.51 | 57,054 | +0.07(+0.48%) |
Jun 13, 2012 | 15.45 | 15.56 | 15.38 | 15.43 | 870,401 | -0.13(-0.84%) |
Jun 12, 2012 | 15.51 | 15.56 | 15.41 | 15.56 | 363,539 | +0.12(+0.81%) |
Jun 11, 2012 | 15.71 | 15.71 | 15.43 | 15.44 | 126,845 | -0.20(-1.28%) |
Jun 08, 2012 | 15.49 | 15.64 | 15.43 | 15.64 | 339,689 | -0.11(-0.67%) |
Jun 07, 2012 | 15.84 | 15.88 | 15.71 | 15.74 | 646,369 | +0.06(+0.35%) |
Jun 06, 2012 | 15.47 | 15.69 | 15.41 | 15.69 | 223,100 | +0.38(+2.48%) |
Jun 05, 2012 | 15.20 | 15.33 | 15.20 | 15.31 | 310,425 | +0.14(+0.95%) |
Jun 04, 2012 | 15.19 | 15.24 | 15.03 | 15.16 | 451,828 | +0.06(+0.37%) |
Jun 01, 2012 | 15.24 | 15.30 | 15.08 | 15.11 | 399,358 | -0.47(-3.00%) |
May 31, 2012 | 15.64 | 15.66 | 15.46 | 15.57 | 186,016 | +0.09(+0.56%) |
May 30, 2012 | 15.62 | 15.62 | 15.46 | 15.49 | 141,037 | -0.29(-1.86%) |
May 29, 2012 | 15.81 | 15.85 | 15.69 | 15.78 | 610,362 | +0.20(+1.28%) |
May 25, 2012 | 15.60 | 15.63 | 15.54 | 15.58 | 168,932 | -0.06(-0.40%) |
May 24, 2012 | 15.76 | 15.76 | 15.55 | 15.64 | 96,153 | -0.14(-0.87%) |
May 23, 2012 | 15.73 | 15.78 | 15.53 | 15.78 | 202,961 | -0.07(-0.47%) |
May 22, 2012 | 15.94 | 16.01 | 15.79 | 15.85 | 333,265 | -0.01(-0.04%) |
May 21, 2012 | 15.68 | 15.89 | 15.67 | 15.86 | 148,437 | +0.28(+1.80%) |
May 18, 2012 | 15.77 | 15.77 | 15.50 | 15.58 | 263,579 | -0.16(-0.99%) |
May 17, 2012 | 15.87 | 15.92 | 15.68 | 15.74 | 264,855 | -0.12(-0.79%) |
May 16, 2012 | 16.00 | 16.06 | 15.84 | 15.86 | 295,367 | -0.20(-1.24%) |
May 15, 2012 | 16.22 | 16.27 | 16.04 | 16.06 | 168,694 | -0.29(-1.79%) |
May 14, 2012 | 16.45 | 16.45 | 16.35 | 16.35 | 83,136 | -0.31(-1.83%) |
May 11, 2012 | 16.68 | 16.82 | 16.66 | 16.66 | 157,650 | -0.18(-1.07%) |
May 10, 2012 | 16.90 | 16.93 | 16.83 | 16.84 | 63,244 | +0.12(+0.75%) |
May 09, 2012 | 16.66 | 16.77 | 16.55 | 16.71 | 284,299 | -0.24(-1.42%) |
May 08, 2012 | 17.04 | 17.04 | 16.78 | 16.96 | 62,072 | -0.23(-1.32%) |
May 07, 2012 | 17.13 | 17.20 | 17.07 | 17.18 | 34,103 | +0.04(+0.25%) |
May 04, 2012 | 17.31 | 17.31 | 17.12 | 17.14 | 131,423 | -0.30(-1.71%) |
May 03, 2012 | 17.59 | 17.60 | 17.39 | 17.44 | 104,009 | -0.19(-1.06%) |
May 02, 2012 | 17.57 | 17.64 | 17.51 | 17.62 | 121,977 | -0.01(-0.04%) |
May 01, 2012 | 17.61 | 17.71 | 17.57 | 17.63 | 128,033 | +0.02(+0.11%) |
Apr 30, 2012 | 17.66 | 17.66 | 17.56 | 17.61 | 112,524 | -0.06(-0.32%) |
Apr 27, 2012 | 17.66 | 17.70 | 17.59 | 17.67 | 83,788 | +0.04(+0.21%) |
Apr 26, 2012 | 17.47 | 17.66 | 17.47 | 17.63 | 336,511 | +0.12(+0.71%) |
Apr 25, 2012 | 17.46 | 17.52 | 17.39 | 17.51 | 61,664 | +0.20(+1.15%) |
Apr 24, 2012 | 17.27 | 17.37 | 17.27 | 17.31 | 81,355 | +0.09(+0.51%) |
Apr 23, 2012 | 17.19 | 17.25 | 17.10 | 17.22 | 45,094 | -0.28(-1.61%) |
Apr 20, 2012 | 17.52 | 17.59 | 17.49 | 17.50 | 318,085 | +0.14(+0.83%) |
Apr 19, 2012 | 17.44 | 17.52 | 17.28 | 17.36 | 53,346 | -0.12(-0.71%) |
Apr 18, 2012 | 17.42 | 17.56 | 17.42 | 17.48 | 63,097 | -0.09(-0.52%) |
Apr 17, 2012 | 17.49 | 17.60 | 17.45 | 17.57 | 43,588 | +0.24(+1.39%) |
Apr 16, 2012 | 17.34 | 17.42 | 17.25 | 17.33 | 282,965 | +0.01(+0.07%) |
Apr 13, 2012 | 17.44 | 17.47 | 17.31 | 17.32 | 69,813 | -0.22(-1.24%) |
Apr 12, 2012 | 17.29 | 17.56 | 17.29 | 17.54 | 154,007 | +0.35(+2.03%) |
Apr 11, 2012 | 17.17 | 17.24 | 17.14 | 17.19 | 90,196 | +0.25(+1.47%) |
Apr 10, 2012 | 17.19 | 17.22 | 16.93 | 16.94 | 114,636 | -0.31(-1.77%) |
Apr 09, 2012 | 17.16 | 17.30 | 17.16 | 17.24 | 81,467 | -0.08(-0.47%) |
Apr 05, 2012 | 17.30 | 17.44 | 17.17 | 17.33 | 99,135 | -0.08(-0.44%) |
Apr 04, 2012 | 17.47 | 17.47 | 17.33 | 17.40 | 180,608 | -0.40(-2.23%) |
Apr 03, 2012 | 17.92 | 17.94 | 17.69 | 17.80 | 90,729 | -0.24(-1.35%) |
Apr 02, 2012 | 17.78 | 18.07 | 17.78 | 18.04 | 78,374 | +0.12(+0.66%) |
Mar 30, 2012 | 17.93 | 17.96 | 17.85 | 17.92 | 100,968 | +0.14(+0.77%) |
Mar 29, 2012 | 17.72 | 17.80 | 17.64 | 17.79 | 92,267 | +0.02(+0.14%) |
Mar 28, 2012 | 17.90 | 17.90 | 17.69 | 17.76 | 99,569 | -0.16(-0.90%) |
Mar 27, 2012 | 18.03 | 18.04 | 17.89 | 17.92 | 71,427 | -0.06(-0.31%) |
Mar 26, 2012 | 17.87 | 18.01 | 17.87 | 17.98 | 51,763 | +0.25(+1.40%) |
Mar 23, 2012 | 17.62 | 17.77 | 17.57 | 17.73 | 82,125 | +0.12(+0.70%) |
Mar 22, 2012 | 17.55 | 17.65 | 17.52 | 17.61 | 60,739 | -0.15(-0.84%) |
Mar 21, 2012 | 17.78 | 17.79 | 17.67 | 17.75 | 55,267 | -0.04(-0.21%) |
Mar 20, 2012 | 17.71 | 17.82 | 17.68 | 17.79 | 99,265 | -0.20(-1.10%) |
Mar 19, 2012 | 17.90 | 18.05 | 17.90 | 17.99 | 204,323 | +0.07(+0.39%) |
Mar 16, 2012 | 17.85 | 17.99 | 17.85 | 17.92 | 149,777 | +0.11(+0.64%) |
Mar 15, 2012 | 17.65 | 17.84 | 17.62 | 17.80 | 614,383 | +0.18(+1.03%) |
Mar 14, 2012 | 17.77 | 17.78 | 17.57 | 17.62 | 68,446 | -0.17(-0.95%) |
Mar 13, 2012 | 17.62 | 17.80 | 17.59 | 17.79 | 187,091 | +0.26(+1.46%) |
Mar 12, 2012 | 17.59 | 17.61 | 17.52 | 17.54 | 128,488 | -0.14(-0.78%) |
Mar 09, 2012 | 17.65 | 17.75 | 17.65 | 17.67 | 84,994 | -0.05(-0.28%) |
Mar 08, 2012 | 17.63 | 17.77 | 17.59 | 17.72 | 95,217 | +0.32(+1.83%) |
Mar 07, 2012 | 17.31 | 17.42 | 17.28 | 17.41 | 74,936 | +0.29(+1.71%) |
Mar 06, 2012 | 17.27 | 17.29 | 17.06 | 17.11 | 99,543 | -0.52(-2.97%) |
Mar 05, 2012 | 17.71 | 17.71 | 17.59 | 17.64 | 103,357 | -0.15(-0.84%) |
Mar 02, 2012 | 17.79 | 17.80 | 17.69 | 17.79 | 182,338 | -0.06(-0.35%) |
Mar 01, 2012 | 17.77 | 17.87 | 17.73 | 17.85 | 126,316 | +0.15(+0.84%) |
Feb 29, 2012 | 17.90 | 17.93 | 17.69 | 17.70 | 93,345 | -0.17(-0.94%) |
Feb 28, 2012 | 17.81 | 17.90 | 17.79 | 17.87 | 139,835 | +0.12(+0.67%) |
Feb 27, 2012 | 17.67 | 17.78 | 17.58 | 17.75 | 73,091 | -0.08(-0.45%) |
Feb 24, 2012 | 17.89 | 17.90 | 17.81 | 17.83 | 77,473 | +0.08(+0.46%) |
Feb 23, 2012 | 17.66 | 17.77 | 17.61 | 17.75 | 124,062 | +0.16(+0.92%) |
Feb 22, 2012 | 17.57 | 17.64 | 17.54 | 17.59 | 70,552 | +0.03(+0.18%) |
Feb 21, 2012 | 17.62 | 17.64 | 17.51 | 17.56 | 222,381 | -0.01(-0.07%) |
Feb 17, 2012 | 17.61 | 17.62 | 17.50 | 17.57 | 62,372 | +0.04(+0.21%) |
Feb 16, 2012 | 17.33 | 17.54 | 17.29 | 17.53 | 90,716 | +0.14(+0.82%) |
Feb 15, 2012 | 17.50 | 17.50 | 17.36 | 17.39 | 149,034 | -0.01(-0.04%) |
Feb 14, 2012 | 17.46 | 17.47 | 17.28 | 17.39 | 133,462 | -0.10(-0.56%) |
Feb 13, 2012 | 17.57 | 17.59 | 17.45 | 17.49 | 123,449 | +0.19(+1.08%) |
Feb 10, 2012 | 17.34 | 17.39 | 17.29 | 17.31 | 171,656 | -0.29(-1.66%) |
Feb 09, 2012 | 17.64 | 17.66 | 17.51 | 17.60 | 287,697 | +0.06(+0.32%) |
Feb 08, 2012 | 17.52 | 17.62 | 17.49 | 17.54 | 172,315 | +0.06(+0.32%) |
Feb 07, 2012 | 17.38 | 17.49 | 17.32 | 17.49 | 146,536 | +0.07(+0.43%) |
Feb 06, 2012 | 17.37 | 17.48 | 17.35 | 17.41 | 373,157 | -0.11(-0.60%) |
Feb 03, 2012 | 17.42 | 17.52 | 17.38 | 17.52 | 229,177 | +0.21(+1.22%) |
Feb 02, 2012 | 17.34 | 17.40 | 17.30 | 17.31 | 226,548 | +0.04(+0.25%) |
Feb 01, 2012 | 17.15 | 17.32 | 17.15 | 17.26 | 199,955 | +0.32(+1.91%) |
Jan 31, 2012 | 17.03 | 17.03 | 16.84 | 16.94 | 276,032 | +0.12(+0.70%) |
Jan 30, 2012 | 16.74 | 16.86 | 16.71 | 16.82 | 246,094 | -0.14(-0.81%) |
Jan 27, 2012 | 16.85 | 17.00 | 16.85 | 16.96 | 165,139 | +0.13(+0.78%) |
Jan 26, 2012 | 16.97 | 17.01 | 16.78 | 16.83 | 92,567 | +0.02(+0.15%) |
Jan 25, 2012 | 16.58 | 16.83 | 16.50 | 16.80 | 141,125 | +0.22(+1.35%) |
Jan 24, 2012 | 16.55 | 16.61 | 16.45 | 16.58 | 122,409 | -0.20(-1.19%) |
Jan 23, 2012 | 16.73 | 16.81 | 16.69 | 16.78 | 270,798 | +0.14(+0.86%) |
Jan 20, 2012 | 16.54 | 16.63 | 16.51 | 16.63 | 118,603 | +0.14(+0.82%) |
Jan 19, 2012 | 16.51 | 16.53 | 16.43 | 16.50 | 204,777 | +0.14(+0.85%) |
Jan 18, 2012 | 16.21 | 16.38 | 16.17 | 16.36 | 447,533 | +0.29(+1.78%) |
Jan 17, 2012 | 16.15 | 16.21 | 16.06 | 16.07 | 418,139 | +0.19(+1.22%) |
Jan 13, 2012 | 15.97 | 15.97 | 15.82 | 15.88 | 940,056 | -0.21(-1.28%) |
Jan 12, 2012 | 16.04 | 16.10 | 15.94 | 16.09 | 188,558 | +0.14(+0.90%) |
Jan 11, 2012 | 15.90 | 15.96 | 15.86 | 15.94 | 211,859 | -0.01(-0.08%) |
Jan 10, 2012 | 16.01 | 16.05 | 15.93 | 15.95 | 209,310 | +0.14(+0.91%) |
Jan 09, 2012 | 15.79 | 15.82 | 15.70 | 15.81 | 274,994 | +0.10(+0.63%) |
Jan 06, 2012 | 15.84 | 15.84 | 15.70 | 15.71 | 116,492 | -0.17(-1.06%) |
Jan 05, 2012 | 15.90 | 15.93 | 15.77 | 15.88 | 131,335 | -0.21(-1.32%) |
Jan 04, 2012 | 16.00 | 16.09 | 15.94 | 16.09 | 107,219 | +0.41(+2.62%) |
Dec 30, 2011 | 15.54 | 15.72 | 15.51 | 15.68 | 534,169 | +0.17(+1.12%) |
Dec 29, 2011 | 15.43 | 15.59 | 15.40 | 15.51 | 484,018 | +0.12(+0.81%) |
Dec 28, 2011 | 15.48 | 15.52 | 15.31 | 15.38 | 322,631 | -0.19(-1.24%) |
Dec 27, 2011 | 15.56 | 15.61 | 15.50 | 15.57 | 254,231 | -0.01(-0.08%) |
Dec 23, 2011 | 15.54 | 15.66 | 15.47 | 15.59 | 218,708 | +0.17(+1.13%) |
Dec 21, 2011 | 15.31 | 15.44 | 15.23 | 15.41 | 613,884 | -0.01(-0.04%) |
Dec 20, 2011 | 15.21 | 15.44 | 15.21 | 15.42 | 370,605 | +0.56(+3.77%) |
Dec 19, 2011 | 15.06 | 15.07 | 14.86 | 14.86 | 391,419 | -0.24(-1.61%) |
Dec 16, 2011 | 15.21 | 15.26 | 15.05 | 15.10 | 280,732 | -0.03(-0.23%) |
Dec 15, 2011 | 15.26 | 15.28 | 15.14 | 15.14 | 167,314 | +0.01(+0.08%) |
Dec 14, 2011 | 15.25 | 15.32 | 15.12 | 15.12 | 537,381 | -0.24(-1.58%) |
Dec 13, 2011 | 15.63 | 15.74 | 15.33 | 15.37 | 108,508 | -0.23(-1.48%) |
Dec 12, 2011 | 15.66 | 15.69 | 15.46 | 15.60 | 240,616 | -0.38(-2.39%) |
Dec 09, 2011 | 15.73 | 16.03 | 15.73 | 15.98 | 373,290 | +0.32(+2.03%) |
Dec 08, 2011 | 15.97 | 15.98 | 15.65 | 15.66 | 113,549 | -0.51(-3.16%) |
Dec 07, 2011 | 16.00 | 16.20 | 15.93 | 16.17 | 74,365 | +0.12(+0.76%) |
Dec 06, 2011 | 16.01 | 16.14 | 15.94 | 16.05 | 242,715 | -0.10(-0.64%) |
Dec 05, 2011 | 16.19 | 16.28 | 16.06 | 16.15 | 138,958 | +0.18(+1.10%) |
Dec 02, 2011 | 16.08 | 16.11 | 15.95 | 15.98 | 277,889 | +0.11(+0.69%) |