Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.77 | 17.85 | 17.71 | 17.79 | 665,196 | +0.05(+0.26%) |
Feb 27, 2013 | 17.55 | 17.86 | 17.55 | 17.74 | 326,198 | +0.21(+1.21%) |
Feb 26, 2013 | 17.61 | 17.79 | 17.46 | 17.53 | 614,253 | +0.02(+0.11%) |
Feb 25, 2013 | 17.91 | 17.91 | 17.51 | 17.51 | 382,876 | -0.32(-1.82%) |
Feb 22, 2013 | 17.74 | 17.90 | 17.69 | 17.83 | 325,466 | +0.17(+0.97%) |
Feb 21, 2013 | 17.89 | 17.94 | 17.65 | 17.66 | 392,552 | -0.26(-1.44%) |
Feb 20, 2013 | 17.96 | 18.13 | 17.92 | 17.92 | 646,157 | -0.09(-0.48%) |
Feb 19, 2013 | 17.71 | 18.00 | 17.71 | 18.00 | 432,536 | +0.29(+1.64%) |
Feb 15, 2013 | 17.83 | 17.90 | 17.64 | 17.71 | 960,508 | -0.05(-0.26%) |
Feb 14, 2013 | 17.79 | 17.84 | 17.70 | 17.76 | 321,696 | -0.06(-0.33%) |
Feb 13, 2013 | 17.81 | 17.87 | 17.67 | 17.82 | 470,299 | +0.01(+0.07%) |
Feb 12, 2013 | 17.75 | 17.83 | 17.64 | 17.81 | 293,371 | +0.09(+0.48%) |
Feb 11, 2013 | 17.69 | 17.81 | 17.58 | 17.72 | 370,989 | +0.06(+0.34%) |
Feb 08, 2013 | 17.69 | 17.71 | 17.56 | 17.66 | 362,864 | -0.03(-0.19%) |
Feb 07, 2013 | 17.79 | 17.84 | 17.66 | 17.69 | 423,694 | -0.09(-0.52%) |
Feb 06, 2013 | 17.57 | 17.81 | 17.35 | 17.79 | 754,076 | +0.24(+1.36%) |
Feb 04, 2013 | 17.22 | 17.59 | 17.22 | 17.55 | 489,046 | +0.20(+1.14%) |
Feb 01, 2013 | 17.36 | 17.46 | 17.25 | 17.35 | 517,690 | +0.08(+0.46%) |
Jan 31, 2013 | 17.34 | 17.34 | 17.16 | 17.27 | 534,825 | -0.05(-0.31%) |
Jan 30, 2013 | 17.45 | 17.54 | 17.27 | 17.32 | 285,122 | -0.17(-0.94%) |
Jan 29, 2013 | 17.28 | 17.50 | 17.28 | 17.49 | 426,291 | +0.17(+0.95%) |
Jan 28, 2013 | 17.23 | 17.34 | 17.15 | 17.32 | 325,337 | +0.10(+0.58%) |
Jan 25, 2013 | 17.12 | 17.28 | 17.12 | 17.22 | 344,108 | +0.10(+0.58%) |
Jan 24, 2013 | 17.05 | 17.21 | 17.03 | 17.13 | 358,947 | +0.07(+0.43%) |
Jan 23, 2013 | 17.13 | 17.16 | 17.04 | 17.05 | 250,600 | -0.09(-0.50%) |
Jan 22, 2013 | 16.97 | 17.14 | 16.97 | 17.14 | 285,653 | +0.20(+1.17%) |
Jan 18, 2013 | 17.12 | 17.22 | 16.87 | 16.94 | 1,006,971 | -0.19(-1.12%) |
Jan 17, 2013 | 17.10 | 17.22 | 17.06 | 17.13 | 264,668 | +0.07(+0.43%) |
Jan 16, 2013 | 17.07 | 17.13 | 17.03 | 17.06 | 309,284 | -0.05(-0.27%) |
Jan 15, 2013 | 16.93 | 17.11 | 16.93 | 17.11 | 285,296 | +0.12(+0.70%) |
Jan 14, 2013 | 16.83 | 16.99 | 16.83 | 16.99 | 267,797 | +0.13(+0.74%) |
Jan 11, 2013 | 16.87 | 16.89 | 16.76 | 16.86 | 541,266 | +0.00(+0.00%) |
Jan 10, 2013 | 16.82 | 16.93 | 16.81 | 16.86 | 609,367 | +0.05(+0.27%) |
Jan 09, 2013 | 16.76 | 16.85 | 16.73 | 16.81 | 457,525 | +0.06(+0.36%) |
Jan 08, 2013 | 16.85 | 17.03 | 16.73 | 16.76 | 260,916 | -0.07(-0.39%) |
Jan 07, 2013 | 16.81 | 16.86 | 16.72 | 16.82 | 474,178 | -0.03(-0.16%) |
Jan 04, 2013 | 16.89 | 16.91 | 16.72 | 16.85 | 910,153 | +0.04(+0.24%) |
Jan 03, 2013 | 16.77 | 16.89 | 16.67 | 16.81 | 888,343 | +0.11(+0.67%) |
Jan 02, 2013 | 16.71 | 16.79 | 16.54 | 16.70 | 1,007,416 | +0.13(+0.76%) |
Dec 31, 2012 | 16.29 | 16.58 | 16.25 | 16.57 | 410,685 | +0.25(+1.54%) |
Dec 28, 2012 | 16.38 | 16.55 | 16.29 | 16.32 | 390,689 | -0.12(-0.72%) |
Dec 27, 2012 | 16.45 | 16.51 | 16.25 | 16.44 | 520,615 | +0.02(+0.12%) |
Dec 26, 2012 | 16.53 | 16.62 | 16.39 | 16.42 | 410,353 | -0.14(-0.87%) |
Dec 24, 2012 | 16.68 | 16.68 | 16.43 | 16.56 | 336,086 | -0.13(-0.79%) |
Dec 21, 2012 | 16.57 | 16.88 | 16.40 | 16.69 | 2,681,435 | +0.05(+0.28%) |
Dec 20, 2012 | 16.58 | 16.75 | 16.49 | 16.65 | 682,515 | +0.09(+0.55%) |
Dec 19, 2012 | 16.58 | 16.73 | 16.51 | 16.56 | 378,853 | -0.03(-0.20%) |
Dec 18, 2012 | 16.50 | 16.67 | 16.46 | 16.59 | 363,195 | +0.11(+0.68%) |
Dec 17, 2012 | 16.41 | 16.52 | 16.30 | 16.48 | 429,829 | +0.05(+0.32%) |
Dec 14, 2012 | 16.46 | 16.51 | 16.31 | 16.42 | 447,900 | +0.01(+0.08%) |
Dec 13, 2012 | 16.52 | 16.54 | 16.35 | 16.41 | 433,314 | -0.15(-0.91%) |
Dec 12, 2012 | 16.78 | 16.86 | 16.52 | 16.56 | 835,942 | -0.23(-1.37%) |
Dec 11, 2012 | 16.75 | 16.79 | 16.64 | 16.79 | 526,108 | +0.13(+0.79%) |
Dec 10, 2012 | 16.79 | 16.90 | 16.60 | 16.66 | 725,708 | -0.05(-0.31%) |
Dec 07, 2012 | 16.60 | 16.89 | 16.44 | 16.71 | 2,309,565 | +0.35(+2.17%) |
Dec 06, 2012 | 16.20 | 16.37 | 16.20 | 16.36 | 1,180,447 | +0.21(+1.30%) |
Dec 05, 2012 | 16.34 | 16.34 | 16.09 | 16.15 | 683,031 | -0.14(-0.85%) |
Dec 04, 2012 | 16.29 | 16.37 | 16.19 | 16.29 | 477,156 | +0.01(+0.04%) |
Nov 30, 2012 | 16.31 | 16.45 | 16.21 | 16.28 | 839,141 | -0.02(-0.12%) |
Nov 29, 2012 | 16.39 | 16.39 | 16.18 | 16.30 | 483,231 | +0.00(+0.00%) |
Nov 28, 2012 | 16.33 | 16.41 | 16.14 | 16.30 | 361,786 | -0.03(-0.20%) |
Nov 27, 2012 | 16.49 | 16.49 | 16.25 | 16.33 | 419,412 | -0.16(-0.95%) |
Nov 26, 2012 | 16.37 | 16.60 | 16.36 | 16.49 | 533,887 | +0.04(+0.24%) |
Nov 23, 2012 | 16.36 | 16.47 | 16.27 | 16.45 | 182,600 | +0.16(+1.01%) |
Nov 21, 2012 | 16.39 | 16.39 | 16.20 | 16.29 | 396,486 | -0.04(-0.24%) |
Nov 20, 2012 | 16.21 | 16.39 | 16.09 | 16.33 | 401,828 | +0.14(+0.85%) |
Nov 19, 2012 | 16.16 | 16.31 | 16.06 | 16.19 | 853,512 | +0.15(+0.94%) |
Nov 16, 2012 | 15.80 | 16.08 | 15.68 | 16.04 | 743,272 | +0.20(+1.28%) |
Nov 15, 2012 | 15.95 | 16.16 | 15.75 | 15.83 | 616,690 | -0.16(-0.98%) |
Nov 14, 2012 | 16.33 | 16.44 | 15.95 | 15.99 | 563,437 | -0.27(-1.65%) |
Nov 13, 2012 | 16.29 | 16.37 | 16.21 | 16.26 | 272,139 | +0.01(+0.08%) |
Nov 12, 2012 | 16.45 | 16.46 | 16.14 | 16.25 | 450,356 | -0.12(-0.72%) |
Nov 09, 2012 | 16.35 | 16.46 | 16.23 | 16.37 | 606,265 | -0.07(-0.44%) |
Nov 08, 2012 | 16.59 | 16.62 | 16.35 | 16.44 | 560,196 | -0.13(-0.79%) |
Nov 07, 2012 | 16.77 | 16.80 | 16.55 | 16.57 | 334,700 | -0.32(-1.90%) |
Nov 06, 2012 | 16.90 | 16.93 | 16.75 | 16.89 | 428,510 | +0.02(+0.12%) |
Nov 05, 2012 | 16.89 | 16.93 | 16.62 | 16.87 | 1,097,805 | +0.02(+0.12%) |
Nov 02, 2012 | 16.94 | 16.94 | 16.81 | 16.85 | 830,344 | +0.03(+0.20%) |
Nov 01, 2012 | 16.83 | 17.00 | 16.60 | 16.82 | 943,991 | -0.03(-0.16%) |
Oct 31, 2012 | 16.80 | 16.88 | 16.58 | 16.84 | 760,543 | +0.10(+0.59%) |
Oct 26, 2012 | 16.88 | 16.75 | 16.75 | 16.75 | 3,427,717 | -0.09(-0.51%) |
Oct 25, 2012 | 16.92 | 16.96 | 16.56 | 16.83 | 725,225 | +0.02(+0.12%) |
Oct 24, 2012 | 16.58 | 16.88 | 16.35 | 16.81 | 1,143,025 | +0.24(+1.42%) |
Oct 23, 2012 | 16.63 | 16.67 | 16.44 | 16.58 | 234,808 | -0.18(-1.06%) |
Oct 19, 2012 | 16.71 | 16.90 | 16.66 | 16.75 | 771,169 | -0.03(-0.16%) |
Oct 18, 2012 | 16.62 | 16.93 | 16.62 | 16.78 | 493,969 | +0.10(+0.63%) |
Oct 17, 2012 | 16.74 | 16.77 | 16.60 | 16.67 | 212,527 | -0.07(-0.39%) |
Oct 16, 2012 | 16.70 | 16.92 | 16.70 | 16.74 | 517,369 | +0.11(+0.63%) |
Oct 15, 2012 | 16.49 | 16.71 | 16.25 | 16.63 | 709,621 | +0.18(+1.12%) |
Oct 12, 2012 | 16.50 | 16.64 | 16.36 | 16.45 | 895,935 | -0.02(-0.12%) |
Oct 11, 2012 | 16.45 | 16.55 | 16.41 | 16.47 | 420,360 | +0.10(+0.60%) |
Oct 10, 2012 | 16.28 | 16.43 | 16.23 | 16.37 | 423,939 | +0.09(+0.56%) |
Oct 09, 2012 | 16.20 | 16.33 | 16.17 | 16.28 | 373,964 | +0.11(+0.69%) |
Oct 08, 2012 | 16.12 | 16.21 | 16.10 | 16.17 | 95,318 | +0.00(+0.00%) |
Oct 05, 2012 | 16.24 | 16.33 | 16.16 | 16.17 | 213,588 | -0.06(-0.36%) |
Oct 04, 2012 | 16.18 | 16.25 | 16.03 | 16.23 | 348,897 | +0.07(+0.45%) |
Oct 03, 2012 | 16.11 | 16.30 | 16.08 | 16.16 | 368,900 | +0.09(+0.57%) |
Oct 02, 2012 | 16.11 | 16.15 | 15.95 | 16.06 | 356,071 | +0.00(+0.00%) |
Oct 01, 2012 | 16.33 | 16.33 | 15.87 | 16.06 | 652,455 | -0.22(-1.33%) |
Sep 28, 2012 | 16.40 | 16.46 | 16.26 | 16.28 | 478,389 | -0.18(-1.12%) |
Sep 27, 2012 | 16.48 | 16.59 | 16.40 | 16.46 | 256,927 | +0.02(+0.12%) |
Sep 26, 2012 | 16.47 | 16.60 | 16.42 | 16.44 | 390,539 | +0.08(+0.48%) |
Sep 25, 2012 | 16.60 | 16.65 | 16.36 | 16.37 | 600,250 | -0.20(-1.18%) |
Sep 24, 2012 | 16.65 | 16.70 | 16.55 | 16.56 | 340,920 | -0.06(-0.35%) |
Sep 21, 2012 | 16.68 | 16.70 | 16.55 | 16.62 | 695,132 | +0.05(+0.31%) |
Sep 20, 2012 | 16.67 | 16.72 | 16.49 | 16.57 | 1,787,241 | -0.13(-0.78%) |
Sep 19, 2012 | 16.91 | 16.91 | 16.70 | 16.70 | 539,557 | -0.18(-1.08%) |
Sep 18, 2012 | 16.78 | 16.96 | 16.76 | 16.88 | 347,620 | +0.08(+0.47%) |
Sep 17, 2012 | 16.72 | 16.82 | 16.70 | 16.80 | 324,122 | +0.09(+0.55%) |
Sep 14, 2012 | 16.72 | 16.82 | 16.67 | 16.71 | 306,414 | +0.07(+0.39%) |
Sep 13, 2012 | 16.44 | 16.70 | 16.44 | 16.65 | 385,518 | +0.18(+1.11%) |
Sep 12, 2012 | 16.39 | 16.51 | 16.28 | 16.46 | 246,951 | +0.05(+0.28%) |
Sep 11, 2012 | 16.33 | 16.44 | 16.29 | 16.42 | 206,724 | +0.09(+0.56%) |
Sep 10, 2012 | 16.26 | 16.37 | 16.22 | 16.33 | 250,038 | -0.03(-0.16%) |
Sep 07, 2012 | 16.37 | 16.42 | 16.27 | 16.35 | 573,265 | +0.07(+0.44%) |
Sep 06, 2012 | 16.27 | 16.33 | 16.20 | 16.28 | 345,092 | +0.12(+0.73%) |
Sep 05, 2012 | 16.16 | 16.26 | 16.12 | 16.16 | 423,942 | -0.05(-0.32%) |
Sep 04, 2012 | 16.18 | 16.26 | 16.13 | 16.22 | 687,594 | +0.00(+0.00%) |
Aug 31, 2012 | 16.15 | 16.22 | 15.86 | 16.22 | 2,308,320 | +0.11(+0.69%) |
Aug 30, 2012 | 16.09 | 16.13 | 16.00 | 16.11 | 182,862 | -0.03(-0.16%) |
Aug 29, 2012 | 16.11 | 16.17 | 16.00 | 16.13 | 270,219 | +0.08(+0.53%) |
Aug 27, 2012 | 15.93 | 16.08 | 15.88 | 16.05 | 826,907 | +0.21(+1.36%) |
Aug 24, 2012 | 15.72 | 15.85 | 15.67 | 15.83 | 310,850 | +0.07(+0.45%) |
Aug 23, 2012 | 15.84 | 15.91 | 15.73 | 15.76 | 261,668 | -0.12(-0.74%) |
Aug 22, 2012 | 15.77 | 15.96 | 15.73 | 15.88 | 739,693 | +0.06(+0.37%) |
Aug 21, 2012 | 15.80 | 15.90 | 15.75 | 15.82 | 347,561 | +0.04(+0.25%) |
Aug 20, 2012 | 15.82 | 15.83 | 15.68 | 15.78 | 347,543 | -0.07(-0.41%) |
Aug 17, 2012 | 15.67 | 15.85 | 15.67 | 15.84 | 226,796 | +0.12(+0.75%) |
Aug 16, 2012 | 15.61 | 15.73 | 15.49 | 15.73 | 364,042 | +0.10(+0.62%) |
Aug 15, 2012 | 15.53 | 15.66 | 15.45 | 15.63 | 374,004 | +0.10(+0.67%) |
Aug 14, 2012 | 15.56 | 15.63 | 15.45 | 15.53 | 422,172 | +0.01(+0.04%) |
Aug 13, 2012 | 15.43 | 15.58 | 15.37 | 15.52 | 317,708 | +0.07(+0.42%) |
Aug 10, 2012 | 15.48 | 15.54 | 15.40 | 15.45 | 344,042 | -0.03(-0.21%) |
Aug 09, 2012 | 15.49 | 15.60 | 15.46 | 15.49 | 354,546 | -0.01(-0.04%) |
Aug 08, 2012 | 15.51 | 15.61 | 15.47 | 15.49 | 556,964 | -0.03(-0.21%) |
Aug 07, 2012 | 15.69 | 15.76 | 15.53 | 15.53 | 332,181 | -0.10(-0.67%) |
Aug 06, 2012 | 15.75 | 15.79 | 15.62 | 15.63 | 238,219 | -0.08(-0.54%) |
Aug 03, 2012 | 15.70 | 15.84 | 15.68 | 15.71 | 312,206 | +0.16(+1.00%) |
Aug 02, 2012 | 15.47 | 15.60 | 15.47 | 15.56 | 351,142 | -0.01(-0.04%) |
Aug 01, 2012 | 15.62 | 15.75 | 15.53 | 15.56 | 545,446 | -0.03(-0.17%) |
Jul 31, 2012 | 15.55 | 15.66 | 15.54 | 15.59 | 800,514 | +0.02(+0.13%) |
Jul 30, 2012 | 15.38 | 15.62 | 15.30 | 15.57 | 784,649 | +0.23(+1.53%) |
Jul 27, 2012 | 15.18 | 15.45 | 15.17 | 15.34 | 899,894 | +0.18(+1.16%) |
Jul 26, 2012 | 15.29 | 15.47 | 15.05 | 15.16 | 1,211,807 | +0.05(+0.34%) |
Jul 25, 2012 | 15.26 | 15.49 | 14.98 | 15.11 | 693,426 | +0.02(+0.13%) |
Jul 24, 2012 | 15.15 | 15.15 | 14.98 | 15.09 | 322,538 | -0.01(-0.09%) |
Jul 23, 2012 | 15.04 | 15.12 | 15.00 | 15.10 | 233,645 | -0.14(-0.90%) |
Jul 20, 2012 | 15.20 | 15.28 | 15.09 | 15.24 | 321,682 | -0.08(-0.51%) |
Jul 19, 2012 | 15.53 | 15.53 | 15.27 | 15.32 | 110,239 | -0.18(-1.18%) |
Jul 18, 2012 | 15.42 | 15.53 | 15.42 | 15.50 | 275,447 | +0.00(+0.00%) |
Jul 17, 2012 | 15.51 | 15.55 | 15.30 | 15.50 | 453,862 | +0.07(+0.42%) |
Jul 16, 2012 | 15.33 | 15.45 | 15.28 | 15.43 | 295,655 | +0.09(+0.59%) |
Jul 13, 2012 | 15.33 | 15.45 | 15.28 | 15.34 | 303,016 | +0.07(+0.43%) |
Jul 12, 2012 | 15.22 | 15.38 | 15.17 | 15.28 | 670,578 | -0.01(-0.04%) |
Jul 11, 2012 | 15.38 | 15.41 | 15.25 | 15.28 | 236,786 | -0.07(-0.47%) |
Jul 10, 2012 | 15.65 | 15.65 | 15.30 | 15.36 | 445,538 | -0.16(-1.01%) |
Jul 09, 2012 | 15.40 | 15.53 | 15.36 | 15.51 | 289,321 | +0.05(+0.29%) |
Jul 06, 2012 | 15.30 | 15.49 | 15.30 | 15.47 | 146,897 | +0.00(+0.00%) |
Jul 05, 2012 | 15.47 | 15.62 | 15.38 | 15.47 | 134,810 | -0.05(-0.29%) |
Jul 03, 2012 | 15.33 | 15.54 | 15.33 | 15.51 | 317,218 | +0.13(+0.85%) |
Jul 02, 2012 | 15.20 | 15.40 | 15.10 | 15.38 | 442,359 | +0.29(+1.90%) |
Jun 29, 2012 | 15.06 | 15.10 | 14.99 | 15.10 | 414,694 | +0.27(+1.80%) |
Jun 28, 2012 | 14.66 | 14.83 | 14.56 | 14.83 | 310,454 | +0.11(+0.75%) |
Jun 27, 2012 | 14.66 | 14.82 | 14.65 | 14.72 | 476,512 | +0.10(+0.71%) |
Jun 26, 2012 | 14.70 | 14.78 | 14.58 | 14.61 | 622,050 | -0.05(-0.31%) |
Jun 25, 2012 | 14.54 | 14.71 | 14.50 | 14.66 | 314,280 | -0.05(-0.31%) |
Jun 22, 2012 | 14.82 | 14.84 | 14.66 | 14.70 | 2,184,155 | -0.01(-0.09%) |
Jun 21, 2012 | 14.85 | 14.90 | 14.65 | 14.72 | 603,170 | -0.12(-0.78%) |
Jun 20, 2012 | 14.86 | 14.96 | 14.78 | 14.83 | 255,495 | -0.03(-0.17%) |
Jun 19, 2012 | 14.81 | 14.96 | 14.79 | 14.86 | 511,066 | +0.06(+0.44%) |
Jun 18, 2012 | 14.69 | 14.94 | 14.65 | 14.79 | 271,156 | +0.03(+0.17%) |
Jun 15, 2012 | 14.79 | 14.80 | 14.72 | 14.77 | 572,630 | +0.02(+0.13%) |
Jun 14, 2012 | 14.48 | 14.79 | 14.48 | 14.75 | 362,078 | +0.25(+1.69%) |
Jun 13, 2012 | 14.63 | 14.66 | 14.41 | 14.50 | 882,471 | -0.15(-1.01%) |
Jun 12, 2012 | 14.51 | 14.65 | 14.39 | 14.65 | 270,808 | +0.19(+1.34%) |
Jun 11, 2012 | 14.94 | 14.99 | 14.45 | 14.46 | 383,432 | -0.34(-2.27%) |
Jun 08, 2012 | 14.66 | 14.86 | 14.66 | 14.79 | 261,197 | +0.10(+0.70%) |
Jun 07, 2012 | 14.97 | 14.99 | 14.69 | 14.69 | 526,495 | -0.12(-0.79%) |
Jun 06, 2012 | 14.58 | 14.81 | 14.48 | 14.81 | 518,304 | +0.35(+2.41%) |
Jun 05, 2012 | 14.16 | 14.48 | 14.12 | 14.46 | 573,845 | +0.26(+1.87%) |
Jun 04, 2012 | 14.30 | 14.37 | 14.14 | 14.19 | 715,632 | -0.01(-0.09%) |
Jun 01, 2012 | 14.19 | 14.35 | 14.16 | 14.21 | 902,724 | -0.25(-1.70%) |
May 31, 2012 | 14.51 | 14.63 | 14.31 | 14.45 | 2,034,455 | -0.01(-0.09%) |
May 30, 2012 | 14.59 | 14.63 | 14.43 | 14.47 | 1,665,984 | -0.21(-1.41%) |
May 29, 2012 | 14.47 | 14.67 | 14.46 | 14.67 | 772,238 | +0.24(+1.66%) |
May 25, 2012 | 14.36 | 14.50 | 14.28 | 14.43 | 696,979 | +0.06(+0.40%) |
May 24, 2012 | 14.23 | 14.38 | 14.12 | 14.38 | 228,603 | +0.13(+0.91%) |
May 23, 2012 | 14.14 | 14.27 | 14.03 | 14.25 | 182,552 | +0.02(+0.14%) |
May 22, 2012 | 14.23 | 14.33 | 14.17 | 14.23 | 274,368 | +0.00(+0.00%) |
May 21, 2012 | 14.07 | 14.29 | 14.01 | 14.23 | 288,355 | +0.16(+1.10%) |
May 18, 2012 | 14.25 | 14.39 | 14.02 | 14.07 | 359,413 | -0.19(-1.36%) |
May 17, 2012 | 14.58 | 14.61 | 14.26 | 14.27 | 417,274 | -0.32(-2.21%) |
May 16, 2012 | 14.90 | 14.92 | 14.58 | 14.59 | 417,331 | -0.24(-1.61%) |
May 15, 2012 | 14.89 | 14.89 | 14.74 | 14.83 | 244,604 | -0.03(-0.17%) |
May 14, 2012 | 14.92 | 15.03 | 14.85 | 14.85 | 356,797 | -0.25(-1.63%) |
May 11, 2012 | 14.87 | 15.11 | 14.83 | 15.10 | 473,552 | +0.12(+0.78%) |
May 10, 2012 | 15.05 | 15.08 | 14.76 | 14.98 | 405,161 | +0.02(+0.13%) |
May 09, 2012 | 14.85 | 15.03 | 14.84 | 14.96 | 265,390 | -0.04(-0.26%) |
May 08, 2012 | 14.92 | 15.07 | 14.92 | 15.00 | 377,712 | -0.03(-0.21%) |
May 07, 2012 | 14.89 | 15.14 | 14.89 | 15.03 | 666,824 | +0.08(+0.52%) |
May 04, 2012 | 14.98 | 15.02 | 14.85 | 14.96 | 342,786 | -0.10(-0.69%) |
May 03, 2012 | 15.08 | 15.12 | 15.00 | 15.06 | 675,446 | -0.01(-0.09%) |
May 02, 2012 | 14.95 | 15.07 | 14.80 | 15.07 | 249,240 | +0.08(+0.56%) |
May 01, 2012 | 14.93 | 15.19 | 14.85 | 14.99 | 546,704 | +0.01(+0.09%) |
Apr 30, 2012 | 15.04 | 15.05 | 14.79 | 14.98 | 565,728 | -0.06(-0.39%) |
Apr 27, 2012 | 15.00 | 15.08 | 14.82 | 15.03 | 369,335 | +0.13(+0.87%) |
Apr 26, 2012 | 14.71 | 14.92 | 14.69 | 14.90 | 411,183 | +0.12(+0.79%) |
Apr 25, 2012 | 14.51 | 14.81 | 14.43 | 14.79 | 377,119 | +0.26(+1.82%) |
Apr 24, 2012 | 14.27 | 14.58 | 14.27 | 14.52 | 303,662 | +0.23(+1.58%) |
Apr 23, 2012 | 14.35 | 14.35 | 14.21 | 14.30 | 348,462 | -0.22(-1.51%) |
Apr 20, 2012 | 14.50 | 14.62 | 14.34 | 14.52 | 209,709 | +0.17(+1.22%) |
Apr 19, 2012 | 14.34 | 14.39 | 14.22 | 14.34 | 459,740 | -0.01(-0.09%) |
Apr 18, 2012 | 14.44 | 14.46 | 14.32 | 14.36 | 318,496 | -0.12(-0.85%) |
Apr 17, 2012 | 14.45 | 14.61 | 14.27 | 14.48 | 378,292 | +0.11(+0.76%) |
Apr 16, 2012 | 14.27 | 14.53 | 14.20 | 14.37 | 216,445 | +0.18(+1.28%) |
Apr 13, 2012 | 14.14 | 14.22 | 14.08 | 14.19 | 423,218 | -0.03(-0.18%) |
Apr 12, 2012 | 14.03 | 14.23 | 14.01 | 14.21 | 843,258 | +0.17(+1.20%) |
Apr 11, 2012 | 14.01 | 14.06 | 13.91 | 14.05 | 841,145 | +0.12(+0.83%) |
Apr 10, 2012 | 14.19 | 14.24 | 13.89 | 13.93 | 716,999 | -0.27(-1.91%) |
Apr 09, 2012 | 14.16 | 14.31 | 14.13 | 14.20 | 294,058 | -0.18(-1.26%) |
Apr 05, 2012 | 14.41 | 14.46 | 14.32 | 14.38 | 291,912 | -0.08(-0.58%) |
Apr 04, 2012 | 14.48 | 14.54 | 14.41 | 14.47 | 233,604 | -0.15(-1.02%) |
Apr 03, 2012 | 14.66 | 14.74 | 14.58 | 14.61 | 309,175 | -0.10(-0.66%) |
Apr 02, 2012 | 14.56 | 14.74 | 14.50 | 14.71 | 375,692 | +0.15(+1.02%) |
Mar 30, 2012 | 14.56 | 14.62 | 14.52 | 14.56 | 584,963 | +0.02(+0.13%) |
Mar 29, 2012 | 14.47 | 14.60 | 14.32 | 14.54 | 468,201 | -0.03(-0.22%) |
Mar 28, 2012 | 14.49 | 14.61 | 14.40 | 14.58 | 767,462 | +0.05(+0.35%) |
Mar 27, 2012 | 14.50 | 14.61 | 14.43 | 14.52 | 189,031 | +0.05(+0.35%) |
Mar 26, 2012 | 14.45 | 14.59 | 14.40 | 14.47 | 472,561 | +0.17(+1.21%) |
Mar 23, 2012 | 14.32 | 14.40 | 14.25 | 14.30 | 646,630 | -0.04(-0.31%) |
Mar 22, 2012 | 14.37 | 14.40 | 14.24 | 14.34 | 338,507 | -0.12(-0.84%) |
Mar 21, 2012 | 14.50 | 14.57 | 14.41 | 14.47 | 290,032 | -0.03(-0.18%) |
Mar 20, 2012 | 14.42 | 14.55 | 14.40 | 14.49 | 601,924 | -0.04(-0.31%) |
Mar 19, 2012 | 14.22 | 14.70 | 14.19 | 14.54 | 452,158 | +0.26(+1.84%) |
Mar 16, 2012 | 14.21 | 14.32 | 14.16 | 14.27 | 1,156,707 | +0.06(+0.45%) |
Mar 15, 2012 | 14.11 | 14.22 | 14.01 | 14.21 | 756,064 | +0.13(+0.91%) |
Mar 14, 2012 | 14.22 | 14.22 | 13.99 | 14.08 | 510,718 | -0.13(-0.95%) |
Mar 13, 2012 | 14.02 | 14.27 | 14.00 | 14.22 | 600,002 | +0.29(+2.12%) |
Mar 12, 2012 | 13.77 | 14.00 | 13.69 | 13.92 | 341,716 | +0.17(+1.21%) |
Mar 09, 2012 | 13.65 | 13.87 | 13.59 | 13.75 | 278,574 | +0.09(+0.66%) |
Mar 08, 2012 | 13.75 | 13.75 | 13.59 | 13.67 | 368,681 | -0.03(-0.23%) |
Mar 07, 2012 | 13.68 | 13.71 | 13.53 | 13.70 | 456,583 | +0.06(+0.47%) |
Mar 06, 2012 | 13.56 | 13.74 | 13.56 | 13.63 | 646,620 | -0.08(-0.56%) |
Mar 05, 2012 | 13.61 | 13.88 | 13.61 | 13.71 | 503,859 | +0.08(+0.56%) |
Mar 02, 2012 | 13.69 | 13.79 | 13.60 | 13.63 | 540,690 | -0.07(-0.51%) |