Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.24 | 16.49 | 16.24 | 16.47 | 3,615,751 | +0.20(+1.20%) |
Dec 28, 2012 | 16.20 | 16.32 | 16.20 | 16.27 | 2,970,341 | +0.13(+0.79%) |
Dec 27, 2012 | 16.12 | 16.20 | 16.06 | 16.15 | 3,766,332 | -0.09(-0.52%) |
Dec 26, 2012 | 16.17 | 16.36 | 16.17 | 16.23 | 1,359,844 | +0.22(+1.38%) |
Dec 24, 2012 | 16.09 | 16.09 | 16.00 | 16.01 | 1,114,066 | -0.06(-0.35%) |
Dec 21, 2012 | 15.99 | 16.07 | 15.92 | 16.07 | 4,162,082 | -0.32(-1.97%) |
Dec 20, 2012 | 16.24 | 16.39 | 16.21 | 16.39 | 3,909,612 | +0.03(+0.16%) |
Dec 19, 2012 | 16.35 | 16.42 | 16.34 | 16.36 | 5,119,629 | +0.12(+0.74%) |
Dec 18, 2012 | 16.12 | 16.25 | 16.07 | 16.24 | 4,334,507 | +0.09(+0.57%) |
Dec 17, 2012 | 16.02 | 16.15 | 16.02 | 16.15 | 2,197,607 | +0.05(+0.32%) |
Dec 14, 2012 | 16.09 | 16.13 | 16.01 | 16.10 | 3,399,316 | +0.14(+0.85%) |
Dec 13, 2012 | 16.03 | 16.06 | 15.91 | 15.96 | 4,909,008 | -0.24(-1.47%) |
Dec 12, 2012 | 16.18 | 16.26 | 16.12 | 16.20 | 3,390,752 | -0.04(-0.26%) |
Dec 11, 2012 | 16.14 | 16.25 | 16.14 | 16.24 | 2,651,944 | -0.08(-0.47%) |
Dec 10, 2012 | 16.21 | 16.36 | 16.21 | 16.32 | 3,577,295 | +0.02(+0.13%) |
Dec 07, 2012 | 16.24 | 16.30 | 16.19 | 16.30 | 3,953,457 | -0.06(-0.39%) |
Dec 06, 2012 | 16.31 | 16.39 | 16.26 | 16.36 | 4,305,814 | +0.20(+1.27%) |
Dec 05, 2012 | 16.12 | 16.21 | 16.07 | 16.16 | 5,029,020 | +0.13(+0.79%) |
Dec 04, 2012 | 15.94 | 16.06 | 15.93 | 16.03 | 2,693,366 | +0.05(+0.32%) |
Nov 30, 2012 | 15.97 | 16.00 | 15.90 | 15.98 | 4,130,629 | +0.20(+1.24%) |
Nov 29, 2012 | 15.69 | 15.83 | 15.68 | 15.79 | 5,756,002 | +0.53(+3.45%) |
Nov 28, 2012 | 15.16 | 15.28 | 15.06 | 15.26 | 5,309,767 | +0.03(+0.22%) |
Nov 27, 2012 | 15.28 | 15.34 | 15.21 | 15.22 | 5,175,569 | +0.09(+0.59%) |
Nov 26, 2012 | 15.00 | 15.15 | 15.00 | 15.14 | 5,573,524 | -0.01(-0.08%) |
Nov 23, 2012 | 15.02 | 15.15 | 15.00 | 15.15 | 3,213,045 | +0.10(+0.68%) |
Nov 21, 2012 | 15.09 | 15.11 | 15.00 | 15.05 | 3,316,747 | -0.01(-0.06%) |
Nov 20, 2012 | 15.00 | 15.05 | 14.91 | 15.05 | 3,016,985 | -0.18(-1.17%) |
Nov 19, 2012 | 15.09 | 15.25 | 15.09 | 15.23 | 3,167,713 | +0.16(+1.07%) |
Nov 16, 2012 | 15.05 | 15.08 | 14.94 | 15.07 | 3,818,831 | -0.10(-0.67%) |
Nov 15, 2012 | 15.24 | 15.28 | 15.15 | 15.17 | 4,537,450 | +0.03(+0.17%) |
Nov 14, 2012 | 15.40 | 15.42 | 15.14 | 15.15 | 5,135,125 | -0.16(-1.05%) |
Nov 13, 2012 | 15.32 | 15.39 | 15.26 | 15.31 | 4,327,851 | -0.08(-0.55%) |
Nov 12, 2012 | 15.39 | 15.45 | 15.38 | 15.39 | 1,714,633 | -0.03(-0.17%) |
Nov 09, 2012 | 15.39 | 15.50 | 15.38 | 15.42 | 3,341,441 | -0.13(-0.82%) |
Nov 08, 2012 | 15.70 | 15.79 | 15.55 | 15.55 | 4,809,186 | -0.01(-0.05%) |
Nov 07, 2012 | 15.72 | 15.72 | 15.47 | 15.56 | 4,545,219 | -0.13(-0.81%) |
Nov 06, 2012 | 15.64 | 15.74 | 15.62 | 15.68 | 3,915,509 | +0.06(+0.38%) |
Nov 05, 2012 | 15.49 | 15.67 | 15.47 | 15.62 | 4,290,138 | -0.09(-0.59%) |
Nov 02, 2012 | 15.86 | 15.86 | 15.68 | 15.72 | 3,807,015 | +0.01(+0.05%) |
Nov 01, 2012 | 15.63 | 15.78 | 15.63 | 15.71 | 6,234,671 | +0.31(+1.98%) |
Oct 31, 2012 | 15.40 | 15.45 | 15.35 | 15.40 | 3,566,313 | -0.20(-1.25%) |
Oct 26, 2012 | 15.63 | 15.60 | 15.60 | 15.60 | 4,428,189 | -0.15(-0.97%) |
Oct 25, 2012 | 15.78 | 15.84 | 15.70 | 15.75 | 2,624,259 | +0.14(+0.87%) |
Oct 24, 2012 | 15.66 | 15.71 | 15.59 | 15.62 | 4,887,715 | +0.01(+0.05%) |
Oct 23, 2012 | 15.62 | 15.68 | 15.52 | 15.61 | 5,149,420 | -0.02(-0.11%) |
Oct 19, 2012 | 15.74 | 15.74 | 15.59 | 15.62 | 3,352,469 | -0.29(-1.81%) |
Oct 18, 2012 | 15.91 | 15.97 | 15.85 | 15.91 | 6,005,466 | -0.13(-0.79%) |
Oct 17, 2012 | 15.95 | 16.06 | 15.89 | 16.04 | 4,194,572 | +0.03(+0.16%) |
Oct 16, 2012 | 15.97 | 16.05 | 15.96 | 16.01 | 2,416,732 | -0.06(-0.37%) |
Oct 15, 2012 | 16.01 | 16.11 | 15.89 | 16.07 | 4,501,724 | +0.08(+0.53%) |
Oct 12, 2012 | 16.02 | 16.09 | 15.95 | 15.99 | 3,420,638 | -0.18(-1.10%) |
Oct 11, 2012 | 16.25 | 16.27 | 16.14 | 16.17 | 5,010,279 | +0.33(+2.09%) |
Oct 10, 2012 | 15.95 | 15.96 | 15.80 | 15.84 | 4,945,854 | -0.28(-1.74%) |
Oct 09, 2012 | 16.25 | 16.26 | 16.07 | 16.12 | 9,132,833 | -0.14(-0.84%) |
Oct 08, 2012 | 16.29 | 16.34 | 16.18 | 16.25 | 5,867,573 | -0.39(-2.35%) |
Oct 05, 2012 | 16.77 | 16.83 | 16.63 | 16.64 | 7,274,077 | -0.20(-1.20%) |
Oct 04, 2012 | 16.77 | 16.90 | 16.73 | 16.85 | 5,930,290 | +0.41(+2.52%) |
Oct 03, 2012 | 16.51 | 16.54 | 16.40 | 16.43 | 4,701,255 | +0.00(+0.00%) |
Oct 02, 2012 | 16.44 | 16.47 | 16.35 | 16.43 | 3,680,049 | +0.03(+0.21%) |
Oct 01, 2012 | 16.38 | 16.50 | 16.32 | 16.40 | 3,804,699 | +0.31(+1.95%) |
Sep 28, 2012 | 16.09 | 16.14 | 16.03 | 16.08 | 3,210,799 | +0.08(+0.48%) |
Sep 27, 2012 | 15.88 | 16.07 | 15.84 | 16.01 | 3,971,077 | +0.29(+1.86%) |
Sep 26, 2012 | 15.74 | 15.77 | 15.61 | 15.71 | 2,790,092 | -0.03(-0.19%) |
Sep 25, 2012 | 15.91 | 15.96 | 15.72 | 15.74 | 3,271,684 | -0.17(-1.07%) |
Sep 24, 2012 | 15.85 | 15.96 | 15.81 | 15.91 | 2,752,132 | -0.01(-0.06%) |
Sep 21, 2012 | 15.94 | 15.99 | 15.90 | 15.92 | 6,771,937 | +0.53(+3.43%) |
Sep 20, 2012 | 15.29 | 15.40 | 15.19 | 15.39 | 3,134,839 | +0.03(+0.16%) |
Sep 19, 2012 | 15.34 | 15.42 | 15.29 | 15.37 | 2,084,984 | -0.03(-0.22%) |
Sep 18, 2012 | 15.47 | 15.57 | 15.28 | 15.40 | 4,242,834 | -0.01(-0.05%) |
Sep 17, 2012 | 15.45 | 15.52 | 15.37 | 15.41 | 3,969,370 | +0.04(+0.27%) |
Sep 14, 2012 | 15.31 | 15.48 | 15.31 | 15.37 | 7,989,489 | +0.48(+3.24%) |
Sep 13, 2012 | 14.50 | 14.94 | 14.47 | 14.89 | 6,553,336 | +0.31(+2.15%) |
Sep 12, 2012 | 14.57 | 14.64 | 14.54 | 14.57 | 3,428,154 | +0.09(+0.64%) |
Sep 11, 2012 | 14.44 | 14.53 | 14.44 | 14.48 | 1,674,902 | +0.15(+1.06%) |
Sep 10, 2012 | 14.38 | 14.43 | 14.30 | 14.33 | 2,363,638 | -0.14(-0.94%) |
Sep 07, 2012 | 14.29 | 14.47 | 14.29 | 14.46 | 4,302,190 | +0.31(+2.21%) |
Sep 06, 2012 | 13.95 | 14.19 | 13.93 | 14.15 | 2,697,445 | +0.30(+2.14%) |
Sep 05, 2012 | 13.84 | 13.86 | 13.80 | 13.86 | 2,716,471 | -0.13(-0.91%) |
Sep 04, 2012 | 14.02 | 14.05 | 13.93 | 13.98 | 2,162,797 | -0.03(-0.18%) |
Aug 31, 2012 | 14.03 | 14.05 | 13.90 | 14.01 | 2,976,924 | +0.03(+0.18%) |
Aug 30, 2012 | 14.02 | 14.03 | 13.93 | 13.98 | 2,294,524 | +0.00(+0.00%) |
Aug 29, 2012 | 14.06 | 14.06 | 13.97 | 13.98 | 1,618,275 | -0.30(-2.13%) |
Aug 27, 2012 | 14.32 | 14.35 | 14.26 | 14.29 | 2,110,654 | -0.22(-1.52%) |
Aug 24, 2012 | 14.44 | 14.56 | 14.41 | 14.51 | 2,409,292 | -0.00(-0.03%) |
Aug 23, 2012 | 14.59 | 14.62 | 14.46 | 14.51 | 4,008,979 | -0.13(-0.89%) |
Aug 22, 2012 | 14.55 | 14.68 | 14.52 | 14.64 | 2,325,890 | -0.02(-0.12%) |
Aug 21, 2012 | 14.64 | 14.74 | 14.59 | 14.66 | 2,189,917 | +0.20(+1.40%) |
Aug 20, 2012 | 14.42 | 14.50 | 14.39 | 14.46 | 2,078,300 | +0.04(+0.29%) |
Aug 17, 2012 | 14.41 | 14.46 | 14.38 | 14.41 | 1,942,207 | -0.03(-0.23%) |
Aug 16, 2012 | 14.43 | 14.53 | 14.40 | 14.45 | 4,083,859 | +0.01(+0.06%) |
Aug 15, 2012 | 14.36 | 14.46 | 14.36 | 14.44 | 983,937 | +0.00(+0.03%) |
Aug 14, 2012 | 14.49 | 14.51 | 14.41 | 14.44 | 1,343,494 | +0.02(+0.15%) |
Aug 13, 2012 | 14.46 | 14.52 | 14.37 | 14.41 | 1,168,900 | -0.08(-0.58%) |
Aug 10, 2012 | 14.39 | 14.51 | 14.38 | 14.50 | 1,445,509 | +0.01(+0.06%) |
Aug 09, 2012 | 14.47 | 14.55 | 14.45 | 14.49 | 1,683,108 | -0.09(-0.64%) |
Aug 08, 2012 | 14.48 | 14.64 | 14.48 | 14.58 | 2,612,596 | -0.03(-0.23%) |
Aug 07, 2012 | 14.60 | 14.70 | 14.58 | 14.62 | 5,111,177 | +0.23(+1.59%) |
Aug 06, 2012 | 14.35 | 14.47 | 14.32 | 14.39 | 1,720,073 | +0.08(+0.53%) |
Aug 03, 2012 | 14.15 | 14.35 | 14.15 | 14.31 | 2,438,883 | +0.37(+2.67%) |
Aug 02, 2012 | 13.95 | 14.03 | 13.87 | 13.94 | 3,309,647 | -0.18(-1.26%) |
Aug 01, 2012 | 14.21 | 14.21 | 14.09 | 14.12 | 3,180,750 | +0.06(+0.42%) |
Jul 31, 2012 | 14.14 | 14.18 | 14.06 | 14.06 | 4,101,222 | -0.10(-0.72%) |
Jul 30, 2012 | 14.07 | 14.19 | 14.05 | 14.16 | 5,310,560 | +0.12(+0.84%) |
Jul 27, 2012 | 13.89 | 14.09 | 13.86 | 14.04 | 7,360,536 | +0.12(+0.85%) |
Jul 26, 2012 | 13.86 | 13.96 | 13.84 | 13.92 | 5,981,173 | +0.09(+0.67%) |
Jul 25, 2012 | 13.86 | 13.90 | 13.77 | 13.83 | 3,342,670 | -0.01(-0.06%) |
Jul 24, 2012 | 13.86 | 13.92 | 13.75 | 13.84 | 3,208,282 | +0.00(+0.00%) |
Jul 23, 2012 | 13.84 | 13.89 | 13.75 | 13.84 | 3,563,763 | -0.42(-2.94%) |
Jul 20, 2012 | 14.29 | 14.32 | 14.24 | 14.26 | 2,712,726 | -0.23(-1.60%) |
Jul 19, 2012 | 14.42 | 14.52 | 14.42 | 14.49 | 4,330,667 | +0.09(+0.65%) |
Jul 18, 2012 | 14.28 | 14.43 | 14.28 | 14.40 | 1,345,203 | -0.01(-0.06%) |
Jul 17, 2012 | 14.34 | 14.41 | 14.20 | 14.41 | 4,138,115 | -0.04(-0.29%) |
Jul 16, 2012 | 14.39 | 14.48 | 14.36 | 14.45 | 2,355,140 | -0.11(-0.73%) |
Jul 13, 2012 | 14.41 | 14.58 | 14.39 | 14.55 | 3,167,064 | +0.26(+1.80%) |
Jul 12, 2012 | 14.32 | 14.33 | 14.22 | 14.30 | 3,294,963 | -0.28(-1.91%) |
Jul 11, 2012 | 14.54 | 14.62 | 14.48 | 14.57 | 1,537,623 | +0.07(+0.47%) |
Jul 10, 2012 | 14.72 | 14.73 | 14.48 | 14.51 | 3,738,635 | +0.11(+0.76%) |
Jul 09, 2012 | 14.37 | 14.44 | 14.35 | 14.40 | 2,974,898 | -0.07(-0.47%) |
Jul 06, 2012 | 14.54 | 14.56 | 14.44 | 14.46 | 1,596,065 | -0.25(-1.72%) |
Jul 05, 2012 | 14.76 | 14.80 | 14.67 | 14.72 | 2,368,024 | -0.29(-1.92%) |
Jul 03, 2012 | 14.90 | 15.03 | 14.84 | 15.01 | 2,233,653 | +0.38(+2.60%) |
Jul 02, 2012 | 14.52 | 14.64 | 14.46 | 14.63 | 3,670,265 | +0.06(+0.41%) |
Jun 29, 2012 | 14.41 | 14.59 | 14.41 | 14.57 | 4,014,560 | +0.78(+5.64%) |
Jun 28, 2012 | 13.70 | 13.79 | 13.63 | 13.79 | 1,825,884 | -0.01(-0.06%) |
Jun 27, 2012 | 13.72 | 13.83 | 13.71 | 13.80 | 1,606,634 | +0.09(+0.68%) |
Jun 26, 2012 | 13.66 | 13.76 | 13.61 | 13.70 | 1,772,408 | +0.13(+0.93%) |
Jun 25, 2012 | 13.61 | 13.64 | 13.48 | 13.58 | 1,873,502 | -0.08(-0.59%) |
Jun 22, 2012 | 13.71 | 13.73 | 13.64 | 13.66 | 3,356,164 | +0.04(+0.31%) |
Jun 21, 2012 | 13.91 | 13.93 | 13.60 | 13.61 | 2,881,253 | -0.26(-1.88%) |
Jun 20, 2012 | 13.91 | 13.92 | 13.75 | 13.88 | 1,810,662 | -0.03(-0.24%) |
Jun 19, 2012 | 13.85 | 13.99 | 13.83 | 13.91 | 5,140,297 | +0.15(+1.10%) |
Jun 18, 2012 | 13.63 | 13.84 | 13.63 | 13.76 | 5,551,133 | -0.36(-2.57%) |
Jun 15, 2012 | 13.92 | 14.13 | 13.91 | 14.12 | 3,362,994 | +0.32(+2.32%) |
Jun 14, 2012 | 13.73 | 13.83 | 13.65 | 13.80 | 2,483,549 | -0.06(-0.46%) |
Jun 13, 2012 | 13.93 | 14.01 | 13.81 | 13.86 | 3,066,103 | -0.09(-0.64%) |
Jun 12, 2012 | 13.94 | 13.99 | 13.82 | 13.95 | 5,088,333 | +0.42(+3.12%) |
Jun 11, 2012 | 13.75 | 13.77 | 13.51 | 13.53 | 3,498,652 | -0.47(-3.37%) |
Jun 08, 2012 | 13.88 | 14.02 | 13.86 | 14.00 | 2,894,647 | -0.01(-0.06%) |
Jun 07, 2012 | 14.13 | 14.21 | 13.96 | 14.01 | 3,920,123 | +0.10(+0.73%) |
Jun 06, 2012 | 13.61 | 13.93 | 13.61 | 13.91 | 6,210,397 | +0.56(+4.17%) |
Jun 05, 2012 | 13.27 | 13.38 | 13.24 | 13.35 | 2,517,579 | +0.04(+0.32%) |
Jun 04, 2012 | 13.31 | 13.35 | 13.24 | 13.31 | 3,439,169 | +0.14(+1.09%) |
Jun 01, 2012 | 13.18 | 13.25 | 13.13 | 13.17 | 3,795,795 | -0.18(-1.33%) |
May 31, 2012 | 13.35 | 13.39 | 13.22 | 13.35 | 3,704,834 | +0.03(+0.25%) |
May 30, 2012 | 13.38 | 13.38 | 13.20 | 13.31 | 3,653,590 | -0.36(-2.65%) |
May 29, 2012 | 13.72 | 13.83 | 13.61 | 13.67 | 2,408,407 | +0.18(+1.31%) |
May 25, 2012 | 13.49 | 13.55 | 13.45 | 13.50 | 3,152,718 | +0.07(+0.50%) |
May 24, 2012 | 13.46 | 13.52 | 13.33 | 13.43 | 5,145,666 | +0.20(+1.53%) |
May 23, 2012 | 13.18 | 13.25 | 12.99 | 13.23 | 4,423,573 | -0.19(-1.44%) |
May 22, 2012 | 13.45 | 13.57 | 13.34 | 13.42 | 5,011,988 | -0.30(-2.21%) |
May 21, 2012 | 13.54 | 13.77 | 13.50 | 13.72 | 4,330,509 | +0.25(+1.88%) |
May 18, 2012 | 13.62 | 13.67 | 13.45 | 13.47 | 3,658,086 | +0.03(+0.19%) |
May 17, 2012 | 13.61 | 13.63 | 13.43 | 13.45 | 2,776,288 | -0.14(-1.06%) |
May 16, 2012 | 13.71 | 13.77 | 13.57 | 13.59 | 3,613,573 | -0.22(-1.59%) |
May 15, 2012 | 13.95 | 13.99 | 13.79 | 13.81 | 4,071,432 | +0.02(+0.12%) |
May 14, 2012 | 13.91 | 13.94 | 13.79 | 13.79 | 2,381,705 | -0.31(-2.21%) |
May 11, 2012 | 14.13 | 14.27 | 14.10 | 14.10 | 2,065,051 | -0.19(-1.30%) |
May 10, 2012 | 14.37 | 14.41 | 14.27 | 14.29 | 3,120,259 | +0.13(+0.95%) |
May 09, 2012 | 14.14 | 14.26 | 14.02 | 14.15 | 3,529,230 | -0.28(-1.93%) |
May 08, 2012 | 14.53 | 14.54 | 14.28 | 14.43 | 2,914,574 | -0.46(-3.06%) |
May 07, 2012 | 15.01 | 15.01 | 14.87 | 14.89 | 4,894,888 | +0.35(+2.38%) |
May 04, 2012 | 14.63 | 14.64 | 14.50 | 14.54 | 3,686,753 | -0.34(-2.27%) |
May 03, 2012 | 15.04 | 15.04 | 14.81 | 14.88 | 5,114,420 | -0.36(-2.38%) |
May 02, 2012 | 15.25 | 15.26 | 15.17 | 15.24 | 6,349,196 | -0.23(-1.47%) |
May 01, 2012 | 15.46 | 15.59 | 15.41 | 15.47 | 2,408,069 | +0.02(+0.11%) |
Apr 30, 2012 | 15.42 | 15.47 | 15.41 | 15.45 | 1,806,422 | +0.06(+0.38%) |
Apr 27, 2012 | 15.33 | 15.41 | 15.29 | 15.39 | 2,367,675 | -0.06(-0.38%) |
Apr 26, 2012 | 15.30 | 15.48 | 15.27 | 15.45 | 2,800,343 | +0.03(+0.22%) |
Apr 25, 2012 | 15.40 | 15.45 | 15.36 | 15.42 | 1,878,493 | +0.06(+0.38%) |
Apr 24, 2012 | 15.45 | 15.51 | 15.33 | 15.36 | 8,807,720 | -0.08(-0.49%) |
Apr 23, 2012 | 15.40 | 15.46 | 15.24 | 15.44 | 4,497,944 | -0.47(-2.97%) |
Apr 20, 2012 | 15.88 | 15.98 | 15.83 | 15.91 | 3,273,606 | -0.01(-0.05%) |
Apr 19, 2012 | 15.98 | 16.07 | 15.84 | 15.92 | 2,548,515 | -0.11(-0.68%) |
Apr 18, 2012 | 15.98 | 16.08 | 15.95 | 16.03 | 2,949,788 | -0.13(-0.83%) |
Apr 17, 2012 | 16.05 | 16.22 | 16.01 | 16.16 | 2,594,423 | +0.47(+2.98%) |
Apr 16, 2012 | 15.82 | 15.88 | 15.68 | 15.69 | 1,703,517 | +0.02(+0.13%) |
Apr 13, 2012 | 15.86 | 15.87 | 15.65 | 15.67 | 4,105,042 | -0.59(-3.63%) |
Apr 12, 2012 | 15.93 | 16.28 | 15.93 | 16.26 | 3,325,763 | +0.44(+2.77%) |
Apr 11, 2012 | 15.87 | 15.92 | 15.80 | 15.82 | 1,431,726 | +0.13(+0.83%) |
Apr 10, 2012 | 15.87 | 15.93 | 15.65 | 15.69 | 4,437,448 | -0.28(-1.77%) |
Apr 09, 2012 | 15.98 | 16.01 | 15.87 | 15.98 | 1,309,528 | -0.30(-1.81%) |
Apr 05, 2012 | 16.20 | 16.31 | 16.17 | 16.27 | 3,364,302 | +0.03(+0.16%) |
Apr 04, 2012 | 16.34 | 16.34 | 16.15 | 16.25 | 2,404,068 | -0.24(-1.48%) |
Apr 03, 2012 | 16.54 | 16.61 | 16.40 | 16.49 | 2,294,707 | -0.00(-0.03%) |
Apr 02, 2012 | 16.28 | 16.52 | 16.19 | 16.49 | 2,888,400 | +0.24(+1.48%) |
Mar 30, 2012 | 16.18 | 16.25 | 16.10 | 16.25 | 3,815,373 | +0.47(+2.96%) |
Mar 29, 2012 | 15.76 | 15.81 | 15.62 | 15.79 | 2,861,745 | -0.02(-0.13%) |
Mar 28, 2012 | 15.91 | 15.91 | 15.71 | 15.81 | 3,020,078 | -0.28(-1.73%) |
Mar 27, 2012 | 16.08 | 16.13 | 16.05 | 16.08 | 3,259,529 | +0.04(+0.26%) |
Mar 26, 2012 | 15.96 | 16.05 | 15.93 | 16.04 | 2,485,514 | -0.07(-0.42%) |
Mar 23, 2012 | 16.06 | 16.14 | 15.97 | 16.11 | 2,236,691 | +0.17(+1.06%) |
Mar 22, 2012 | 16.01 | 16.03 | 15.89 | 15.94 | 2,787,334 | -0.61(-3.69%) |
Mar 21, 2012 | 16.62 | 16.62 | 16.52 | 16.55 | 2,820,592 | +0.23(+1.42%) |
Mar 20, 2012 | 16.39 | 16.44 | 16.26 | 16.32 | 4,725,101 | -0.23(-1.40%) |
Mar 19, 2012 | 16.52 | 16.61 | 16.45 | 16.55 | 1,759,771 | -0.21(-1.28%) |
Mar 16, 2012 | 16.73 | 16.79 | 16.71 | 16.77 | 4,243,039 | -0.26(-1.53%) |
Mar 15, 2012 | 16.99 | 17.05 | 16.85 | 17.03 | 2,254,290 | -0.22(-1.27%) |
Mar 14, 2012 | 17.32 | 17.37 | 17.18 | 17.25 | 3,259,169 | -0.21(-1.21%) |
Mar 13, 2012 | 17.18 | 17.46 | 17.16 | 17.46 | 2,751,886 | +0.48(+2.83%) |
Mar 12, 2012 | 16.94 | 16.98 | 16.84 | 16.98 | 2,824,090 | -0.04(-0.25%) |
Mar 09, 2012 | 17.01 | 17.13 | 17.00 | 17.02 | 3,412,918 | +0.38(+2.28%) |
Mar 08, 2012 | 16.56 | 16.64 | 16.50 | 16.64 | 2,538,437 | +0.35(+2.17%) |
Mar 07, 2012 | 16.26 | 16.32 | 16.20 | 16.29 | 2,035,470 | +0.17(+1.05%) |
Mar 06, 2012 | 16.22 | 16.23 | 16.03 | 16.12 | 6,011,148 | -0.62(-3.72%) |
Mar 05, 2012 | 16.85 | 16.89 | 16.73 | 16.74 | 3,517,952 | -0.42(-2.45%) |
Mar 02, 2012 | 17.14 | 17.18 | 17.09 | 17.16 | 2,100,545 | -0.16(-0.92%) |
Mar 01, 2012 | 17.25 | 17.39 | 17.16 | 17.32 | 5,163,943 | +0.12(+0.69%) |
Feb 29, 2012 | 17.46 | 17.48 | 17.21 | 17.21 | 3,290,013 | -0.16(-0.92%) |
Feb 28, 2012 | 17.22 | 17.37 | 17.22 | 17.37 | 3,701,036 | +0.43(+2.54%) |
Feb 27, 2012 | 16.86 | 16.97 | 16.76 | 16.94 | 6,484,628 | -0.59(-3.37%) |
Feb 24, 2012 | 17.47 | 17.58 | 17.46 | 17.53 | 3,146,809 | -0.07(-0.38%) |
Feb 23, 2012 | 17.58 | 17.62 | 17.52 | 17.59 | 2,160,883 | -0.14(-0.81%) |
Feb 22, 2012 | 17.69 | 17.75 | 17.58 | 17.74 | 3,500,029 | -0.43(-2.37%) |
Feb 21, 2012 | 18.12 | 18.19 | 18.04 | 18.17 | 2,619,195 | +0.14(+0.80%) |
Feb 17, 2012 | 18.00 | 18.05 | 17.94 | 18.02 | 1,684,524 | +0.08(+0.47%) |
Feb 16, 2012 | 17.74 | 17.96 | 17.71 | 17.94 | 3,828,890 | +0.27(+1.53%) |
Feb 15, 2012 | 17.74 | 17.78 | 17.63 | 17.67 | 3,603,158 | +0.32(+1.85%) |
Feb 14, 2012 | 17.34 | 17.39 | 17.25 | 17.35 | 1,531,263 | +0.05(+0.29%) |
Feb 13, 2012 | 17.36 | 17.37 | 17.21 | 17.30 | 1,985,783 | +0.29(+1.73%) |
Feb 10, 2012 | 17.05 | 17.08 | 16.96 | 17.00 | 3,322,173 | -0.28(-1.61%) |
Feb 09, 2012 | 17.36 | 17.37 | 17.25 | 17.28 | 1,647,323 | +0.06(+0.34%) |
Feb 08, 2012 | 17.16 | 17.27 | 17.15 | 17.22 | 2,547,021 | +0.19(+1.14%) |
Feb 07, 2012 | 17.01 | 17.09 | 16.94 | 17.03 | 3,562,921 | -0.26(-1.51%) |
Feb 06, 2012 | 17.14 | 17.29 | 17.11 | 17.29 | 3,950,985 | -0.05(-0.29%) |
Feb 03, 2012 | 17.12 | 17.36 | 17.11 | 17.34 | 4,998,946 | +0.49(+2.90%) |
Feb 02, 2012 | 16.76 | 16.89 | 16.73 | 16.85 | 2,792,428 | +0.10(+0.60%) |
Feb 01, 2012 | 16.57 | 16.81 | 16.57 | 16.75 | 7,904,243 | +0.56(+3.43%) |
Jan 31, 2012 | 16.35 | 16.36 | 16.14 | 16.19 | 4,338,799 | +0.29(+1.80%) |
Jan 30, 2012 | 15.84 | 15.95 | 15.73 | 15.91 | 3,828,137 | -0.32(-1.97%) |
Jan 27, 2012 | 16.25 | 16.32 | 16.15 | 16.23 | 2,424,100 | +0.03(+0.21%) |
Jan 26, 2012 | 16.23 | 16.36 | 16.15 | 16.19 | 3,609,180 | +0.04(+0.26%) |
Jan 25, 2012 | 15.88 | 16.20 | 15.85 | 16.15 | 4,526,509 | +0.29(+1.81%) |
Jan 24, 2012 | 15.70 | 15.90 | 15.62 | 15.87 | 2,384,223 | +0.29(+1.84%) |
Jan 23, 2012 | 15.55 | 15.66 | 15.52 | 15.58 | 2,532,145 | +0.09(+0.60%) |
Jan 20, 2012 | 15.44 | 15.50 | 15.44 | 15.49 | 2,407,559 | +0.03(+0.16%) |
Jan 19, 2012 | 15.39 | 15.47 | 15.36 | 15.46 | 2,589,595 | +0.24(+1.61%) |
Jan 18, 2012 | 15.02 | 15.22 | 14.98 | 15.22 | 2,968,689 | +0.24(+1.63%) |
Jan 17, 2012 | 14.97 | 15.07 | 14.82 | 14.97 | 3,143,562 | +0.48(+3.31%) |
Jan 13, 2012 | 14.42 | 14.50 | 14.37 | 14.49 | 1,625,967 | -0.01(-0.06%) |
Jan 12, 2012 | 14.43 | 14.52 | 14.39 | 14.50 | 2,216,060 | +0.04(+0.29%) |
Jan 11, 2012 | 14.32 | 14.50 | 14.29 | 14.46 | 1,882,779 | +0.08(+0.59%) |
Jan 10, 2012 | 14.37 | 14.43 | 14.29 | 14.37 | 2,132,290 | +0.56(+4.09%) |
Jan 09, 2012 | 13.75 | 13.84 | 13.74 | 13.81 | 1,852,664 | +0.13(+0.92%) |
Jan 06, 2012 | 13.71 | 13.74 | 13.61 | 13.68 | 3,717,171 | +0.01(+0.06%) |
Jan 05, 2012 | 13.65 | 13.73 | 13.60 | 13.68 | 2,578,888 | +0.00(+0.00%) |