Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.89 | 19.29 | 18.75 | 19.13 | 815,219 | +0.13(+0.68%) |
Apr 29, 2013 | 18.69 | 19.07 | 18.50 | 19.00 | 1,063,299 | +0.43(+2.32%) |
Apr 26, 2013 | 18.31 | 18.62 | 17.22 | 18.57 | 1,972,573 | +1.35(+7.84%) |
Apr 25, 2013 | 16.46 | 17.32 | 16.18 | 17.22 | 1,462,741 | +0.75(+4.55%) |
Apr 24, 2013 | 16.39 | 16.97 | 15.68 | 16.47 | 5,435,223 | -4.10(-19.93%) |
Apr 23, 2013 | 20.14 | 20.59 | 20.03 | 20.57 | 1,001,527 | +0.50(+2.49%) |
Apr 22, 2013 | 19.82 | 20.33 | 19.50 | 20.07 | 657,318 | +0.30(+1.52%) |
Apr 19, 2013 | 19.47 | 19.83 | 19.18 | 19.77 | 619,135 | +0.35(+1.80%) |
Apr 18, 2013 | 19.88 | 19.97 | 19.33 | 19.42 | 353,708 | -0.43(-2.17%) |
Apr 17, 2013 | 20.04 | 20.10 | 19.64 | 19.85 | 617,377 | -0.34(-1.68%) |
Apr 16, 2013 | 20.05 | 20.25 | 19.85 | 20.19 | 489,400 | +0.39(+1.97%) |
Apr 15, 2013 | 20.49 | 20.49 | 19.63 | 19.80 | 540,137 | -0.80(-3.88%) |
Apr 12, 2013 | 20.58 | 20.76 | 20.12 | 20.60 | 526,264 | -0.21(-1.01%) |
Apr 11, 2013 | 21.19 | 21.19 | 20.56 | 20.81 | 551,029 | -0.46(-2.16%) |
Apr 10, 2013 | 21.05 | 21.45 | 20.86 | 21.27 | 371,577 | +0.28(+1.33%) |
Apr 09, 2013 | 21.46 | 21.54 | 20.92 | 20.99 | 490,836 | -0.39(-1.82%) |
Apr 08, 2013 | 21.08 | 21.40 | 20.87 | 21.38 | 472,108 | +0.29(+1.38%) |
Apr 05, 2013 | 21.76 | 21.77 | 20.96 | 21.09 | 453,435 | -1.13(-5.09%) |
Apr 04, 2013 | 21.70 | 22.23 | 21.62 | 22.22 | 458,408 | +0.48(+2.21%) |
Apr 03, 2013 | 22.34 | 22.38 | 21.31 | 21.74 | 423,012 | -0.58(-2.60%) |
Apr 02, 2013 | 22.75 | 22.94 | 22.27 | 22.32 | 301,457 | -0.32(-1.41%) |
Apr 01, 2013 | 22.75 | 22.96 | 22.16 | 22.64 | 410,146 | -0.11(-0.48%) |
Mar 28, 2013 | 23.00 | 23.16 | 22.44 | 22.75 | 443,289 | -0.21(-0.91%) |
Mar 27, 2013 | 22.69 | 22.98 | 22.35 | 22.96 | 306,022 | +0.14(+0.61%) |
Mar 26, 2013 | 22.97 | 23.08 | 22.73 | 22.82 | 237,893 | +0.04(+0.18%) |
Mar 25, 2013 | 23.31 | 23.46 | 22.67 | 22.78 | 445,728 | -0.49(-2.11%) |
Mar 22, 2013 | 23.69 | 23.69 | 23.10 | 23.27 | 273,594 | -0.36(-1.52%) |
Mar 21, 2013 | 23.92 | 24.04 | 23.43 | 23.63 | 319,836 | -0.50(-2.07%) |
Mar 20, 2013 | 23.85 | 24.20 | 23.79 | 24.13 | 242,353 | +0.41(+1.73%) |
Mar 19, 2013 | 23.96 | 23.97 | 23.34 | 23.72 | 367,991 | -0.24(-1.00%) |
Mar 18, 2013 | 23.61 | 24.15 | 23.13 | 23.96 | 484,032 | -0.08(-0.33%) |
Mar 15, 2013 | 23.75 | 24.36 | 23.66 | 24.04 | 428,764 | +0.30(+1.26%) |
Mar 14, 2013 | 24.17 | 24.22 | 23.68 | 23.74 | 477,045 | -0.41(-1.70%) |
Mar 13, 2013 | 22.93 | 24.43 | 22.65 | 24.15 | 1,132,327 | +1.19(+5.18%) |
Mar 12, 2013 | 23.14 | 23.60 | 22.81 | 22.96 | 399,972 | -0.32(-1.37%) |
Mar 11, 2013 | 23.46 | 23.50 | 23.15 | 23.28 | 285,210 | -0.22(-0.94%) |
Mar 08, 2013 | 23.00 | 23.74 | 22.89 | 23.50 | 365,007 | +0.60(+2.62%) |
Mar 07, 2013 | 22.90 | 22.93 | 22.59 | 22.90 | 243,171 | +0.04(+0.17%) |
Mar 06, 2013 | 22.90 | 22.99 | 22.65 | 22.86 | 275,576 | +0.02(+0.09%) |
Mar 05, 2013 | 22.80 | 22.99 | 22.59 | 22.84 | 422,089 | +0.15(+0.66%) |
Mar 04, 2013 | 22.79 | 22.83 | 22.35 | 22.69 | 399,430 | -0.18(-0.79%) |
Mar 01, 2013 | 22.78 | 23.05 | 22.35 | 22.87 | 379,047 | -0.11(-0.48%) |
Feb 28, 2013 | 23.00 | 23.13 | 22.37 | 22.98 | 536,449 | -0.09(-0.39%) |
Feb 27, 2013 | 23.05 | 23.37 | 22.88 | 23.07 | 280,611 | -0.04(-0.17%) |
Feb 26, 2013 | 22.82 | 23.33 | 22.82 | 23.11 | 442,934 | -0.19(-0.82%) |
Feb 22, 2013 | 23.10 | 23.60 | 22.96 | 23.30 | 548,500 | +0.40(+1.75%) |
Feb 21, 2013 | 23.65 | 23.65 | 22.42 | 22.90 | 858,661 | -0.80(-3.38%) |
Feb 20, 2013 | 24.39 | 24.53 | 23.62 | 23.70 | 456,582 | -0.70(-2.87%) |
Feb 19, 2013 | 24.41 | 24.64 | 24.29 | 24.40 | 421,481 | +0.09(+0.37%) |
Feb 15, 2013 | 24.24 | 24.48 | 24.11 | 24.31 | 566,301 | +0.12(+0.50%) |
Feb 14, 2013 | 24.10 | 24.24 | 24.04 | 24.19 | 459,843 | +0.02(+0.08%) |
Feb 13, 2013 | 24.12 | 24.37 | 24.01 | 24.17 | 518,162 | +0.05(+0.21%) |
Feb 12, 2013 | 24.30 | 24.53 | 24.11 | 24.12 | 460,094 | -0.18(-0.74%) |
Feb 11, 2013 | 24.36 | 24.39 | 24.02 | 24.30 | 391,962 | -0.13(-0.53%) |
Feb 08, 2013 | 23.97 | 24.73 | 23.85 | 24.43 | 490,782 | +0.53(+2.22%) |
Feb 07, 2013 | 23.90 | 23.96 | 23.45 | 23.90 | 770,059 | -0.09(-0.38%) |
Feb 06, 2013 | 23.68 | 24.07 | 23.61 | 23.99 | 713,515 | +1.11(+4.85%) |
Feb 04, 2013 | 22.99 | 23.13 | 22.66 | 22.88 | 978,720 | -0.29(-1.25%) |
Feb 01, 2013 | 22.35 | 23.28 | 22.23 | 23.17 | 849,620 | +0.96(+4.32%) |
Jan 31, 2013 | 21.75 | 22.38 | 21.38 | 22.21 | 1,502,505 | +0.46(+2.11%) |
Jan 30, 2013 | 20.43 | 22.08 | 19.93 | 21.75 | 3,949,011 | +2.83(+14.96%) |
Jan 29, 2013 | 18.86 | 19.06 | 18.06 | 18.92 | 1,455,362 | +0.01(+0.05%) |
Jan 28, 2013 | 19.02 | 19.29 | 18.86 | 18.91 | 577,486 | -0.06(-0.32%) |
Jan 25, 2013 | 18.26 | 19.00 | 18.15 | 18.97 | 712,790 | +0.84(+4.63%) |
Jan 24, 2013 | 17.92 | 18.39 | 17.80 | 18.13 | 413,679 | +0.21(+1.17%) |
Jan 23, 2013 | 17.76 | 18.03 | 17.70 | 17.92 | 412,218 | +0.19(+1.07%) |
Jan 22, 2013 | 17.46 | 17.73 | 17.22 | 17.73 | 390,863 | +0.23(+1.31%) |
Jan 18, 2013 | 17.59 | 17.62 | 17.38 | 17.50 | 349,654 | -0.13(-0.74%) |
Jan 17, 2013 | 17.82 | 17.82 | 17.59 | 17.63 | 366,346 | -0.04(-0.23%) |
Jan 16, 2013 | 17.61 | 17.81 | 17.49 | 17.67 | 334,367 | -0.03(-0.17%) |
Jan 15, 2013 | 17.38 | 17.76 | 17.38 | 17.70 | 475,940 | +0.21(+1.20%) |
Jan 14, 2013 | 17.27 | 17.54 | 17.23 | 17.49 | 458,633 | +0.19(+1.10%) |
Jan 11, 2013 | 17.40 | 17.64 | 17.19 | 17.30 | 411,209 | +0.01(+0.06%) |
Jan 10, 2013 | 17.40 | 17.44 | 17.19 | 17.29 | 539,371 | +0.04(+0.23%) |
Jan 09, 2013 | 17.36 | 17.47 | 17.21 | 17.25 | 256,879 | -0.09(-0.52%) |
Jan 08, 2013 | 17.37 | 17.52 | 17.19 | 17.34 | 431,439 | -0.07(-0.40%) |
Jan 07, 2013 | 17.80 | 17.80 | 17.11 | 17.41 | 668,598 | -0.52(-2.90%) |
Jan 04, 2013 | 18.24 | 18.24 | 17.90 | 17.93 | 356,029 | -0.24(-1.32%) |
Jan 03, 2013 | 17.99 | 18.51 | 17.93 | 18.17 | 408,604 | +0.21(+1.17%) |
Jan 02, 2013 | 17.90 | 17.96 | 17.30 | 17.96 | 711,026 | +0.66(+3.82%) |
Dec 31, 2012 | 16.96 | 17.34 | 16.90 | 17.30 | 319,113 | +0.30(+1.76%) |
Dec 28, 2012 | 17.08 | 17.25 | 16.95 | 17.00 | 226,633 | -0.24(-1.39%) |
Dec 27, 2012 | 17.37 | 17.40 | 16.91 | 17.24 | 286,589 | -0.16(-0.92%) |
Dec 26, 2012 | 17.41 | 17.61 | 17.36 | 17.40 | 181,225 | +0.07(+0.40%) |
Dec 24, 2012 | 17.37 | 17.48 | 17.17 | 17.33 | 90,966 | -0.04(-0.23%) |
Dec 21, 2012 | 17.13 | 17.53 | 16.95 | 17.37 | 605,900 | -0.19(-1.08%) |
Dec 20, 2012 | 17.66 | 17.71 | 17.24 | 17.56 | 486,190 | -0.13(-0.73%) |
Dec 19, 2012 | 17.59 | 17.86 | 17.53 | 17.69 | 362,255 | +0.17(+0.97%) |
Dec 18, 2012 | 16.97 | 17.52 | 16.91 | 17.52 | 557,105 | +0.60(+3.55%) |
Dec 17, 2012 | 17.30 | 17.30 | 16.79 | 16.92 | 358,021 | -0.26(-1.51%) |
Dec 14, 2012 | 16.28 | 17.23 | 16.28 | 17.18 | 332,495 | +0.16(+0.94%) |
Dec 13, 2012 | 17.56 | 17.80 | 16.94 | 17.02 | 649,610 | -0.58(-3.30%) |
Dec 12, 2012 | 17.89 | 17.93 | 17.58 | 17.60 | 299,680 | -0.16(-0.90%) |
Dec 11, 2012 | 17.78 | 18.20 | 17.45 | 17.76 | 542,664 | +0.28(+1.60%) |
Dec 10, 2012 | 17.76 | 17.76 | 17.30 | 17.48 | 484,423 | -0.07(-0.40%) |
Dec 07, 2012 | 17.59 | 17.77 | 17.43 | 17.55 | 191,280 | +0.03(+0.17%) |
Dec 06, 2012 | 17.49 | 17.77 | 17.32 | 17.52 | 251,646 | -0.02(-0.11%) |
Dec 05, 2012 | 17.41 | 17.65 | 17.23 | 17.54 | 660,896 | +0.38(+2.21%) |
Dec 04, 2012 | 16.70 | 17.19 | 16.67 | 17.16 | 375,714 | -0.12(-0.69%) |
Nov 30, 2012 | 17.24 | 17.37 | 17.12 | 17.28 | 419,739 | +0.05(+0.29%) |
Nov 29, 2012 | 16.90 | 17.45 | 16.90 | 17.23 | 529,023 | +0.39(+2.32%) |
Nov 28, 2012 | 16.59 | 16.90 | 16.33 | 16.84 | 409,990 | +0.11(+0.66%) |
Nov 27, 2012 | 16.50 | 16.87 | 16.50 | 16.73 | 372,885 | +0.16(+0.97%) |
Nov 26, 2012 | 16.23 | 16.59 | 15.87 | 16.57 | 438,089 | +0.21(+1.28%) |
Nov 23, 2012 | 16.12 | 16.38 | 15.98 | 16.36 | 192,560 | +0.32(+2.00%) |
Nov 21, 2012 | 15.78 | 16.06 | 15.74 | 16.04 | 237,425 | +0.27(+1.71%) |
Nov 20, 2012 | 16.00 | 16.15 | 15.69 | 15.77 | 326,441 | -0.17(-1.07%) |
Nov 19, 2012 | 15.82 | 16.01 | 15.71 | 15.94 | 351,068 | +0.35(+2.25%) |
Nov 16, 2012 | 15.36 | 15.61 | 15.20 | 15.59 | 411,279 | +0.18(+1.17%) |
Nov 15, 2012 | 15.15 | 15.43 | 15.04 | 15.41 | 423,266 | +0.24(+1.58%) |
Nov 14, 2012 | 15.60 | 15.71 | 15.14 | 15.17 | 463,161 | -0.35(-2.26%) |
Nov 13, 2012 | 15.67 | 15.80 | 15.31 | 15.52 | 574,249 | -0.33(-2.08%) |
Nov 12, 2012 | 16.43 | 16.53 | 15.80 | 15.85 | 450,034 | -0.52(-3.18%) |
Nov 09, 2012 | 16.28 | 16.52 | 16.10 | 16.37 | 570,487 | +0.05(+0.31%) |
Nov 08, 2012 | 16.45 | 16.75 | 16.31 | 16.32 | 434,762 | -0.20(-1.21%) |
Nov 07, 2012 | 16.73 | 16.98 | 16.26 | 16.52 | 528,414 | -0.63(-3.67%) |
Nov 06, 2012 | 16.85 | 17.37 | 16.57 | 17.15 | 451,243 | +0.58(+3.50%) |
Nov 05, 2012 | 16.95 | 17.06 | 16.37 | 16.57 | 767,866 | -0.36(-2.13%) |
Nov 02, 2012 | 17.06 | 17.17 | 16.80 | 16.93 | 582,425 | -0.04(-0.24%) |
Nov 01, 2012 | 16.98 | 17.40 | 16.81 | 16.97 | 638,924 | -0.08(-0.47%) |
Oct 31, 2012 | 16.81 | 17.33 | 16.65 | 17.05 | 766,708 | +0.43(+2.59%) |
Oct 26, 2012 | 18.04 | 16.62 | 16.62 | 16.62 | 1,020,100 | -1.50(-8.28%) |
Oct 25, 2012 | 17.75 | 18.28 | 17.40 | 18.12 | 736,812 | +0.56(+3.19%) |
Oct 24, 2012 | 20.06 | 20.06 | 17.14 | 17.56 | 2,354,278 | -2.74(-13.50%) |
Oct 23, 2012 | 20.55 | 20.62 | 19.89 | 20.30 | 559,388 | -0.47(-2.26%) |
Oct 19, 2012 | 21.44 | 21.44 | 20.76 | 20.77 | 409,013 | -0.81(-3.75%) |
Oct 18, 2012 | 21.77 | 21.78 | 21.39 | 21.58 | 245,946 | -0.18(-0.83%) |
Oct 17, 2012 | 21.64 | 21.98 | 21.52 | 21.76 | 265,048 | +0.12(+0.55%) |
Oct 16, 2012 | 21.83 | 22.07 | 21.52 | 21.64 | 287,272 | -0.06(-0.28%) |
Oct 15, 2012 | 21.85 | 21.92 | 21.38 | 21.70 | 247,094 | -0.02(-0.09%) |
Oct 12, 2012 | 21.75 | 22.06 | 21.47 | 21.72 | 225,724 | -0.09(-0.41%) |
Oct 11, 2012 | 22.07 | 22.22 | 21.69 | 21.81 | 417,701 | -0.01(-0.05%) |
Oct 10, 2012 | 21.60 | 21.94 | 21.56 | 21.82 | 493,920 | +0.22(+1.02%) |
Oct 09, 2012 | 22.02 | 22.09 | 21.37 | 21.60 | 251,215 | -0.46(-2.09%) |
Oct 08, 2012 | 21.77 | 22.20 | 21.75 | 22.06 | 350,363 | +0.22(+1.01%) |
Oct 05, 2012 | 21.73 | 22.28 | 21.66 | 21.84 | 320,095 | +0.24(+1.11%) |
Oct 04, 2012 | 21.02 | 21.60 | 20.74 | 21.60 | 523,378 | +0.42(+1.98%) |
Oct 03, 2012 | 21.45 | 21.55 | 21.00 | 21.18 | 268,532 | -0.26(-1.21%) |
Oct 02, 2012 | 21.33 | 21.51 | 21.02 | 21.44 | 333,904 | +0.25(+1.18%) |
Oct 01, 2012 | 20.95 | 21.28 | 20.84 | 21.19 | 369,129 | +0.37(+1.78%) |
Sep 28, 2012 | 21.35 | 21.44 | 20.80 | 20.82 | 452,040 | -0.71(-3.30%) |
Sep 27, 2012 | 20.87 | 21.62 | 20.83 | 21.53 | 341,330 | +0.81(+3.91%) |
Sep 26, 2012 | 21.02 | 21.12 | 20.32 | 20.72 | 424,599 | -0.27(-1.29%) |
Sep 25, 2012 | 21.55 | 21.92 | 20.93 | 20.99 | 555,055 | -0.40(-1.87%) |
Sep 24, 2012 | 22.22 | 22.28 | 21.35 | 21.39 | 450,734 | -0.89(-3.99%) |
Sep 21, 2012 | 22.81 | 22.81 | 22.24 | 22.28 | 480,122 | -0.23(-1.02%) |
Sep 20, 2012 | 22.49 | 22.71 | 22.42 | 22.51 | 318,190 | -0.20(-0.88%) |
Sep 19, 2012 | 22.86 | 22.87 | 22.39 | 22.71 | 307,576 | +0.08(+0.35%) |
Sep 18, 2012 | 22.44 | 22.69 | 22.33 | 22.63 | 482,284 | +0.05(+0.22%) |
Sep 17, 2012 | 22.54 | 22.75 | 22.38 | 22.58 | 301,297 | -0.06(-0.27%) |
Sep 14, 2012 | 22.49 | 22.76 | 22.46 | 22.64 | 332,440 | +0.24(+1.07%) |
Sep 13, 2012 | 22.10 | 22.48 | 21.91 | 22.40 | 487,301 | +0.29(+1.31%) |
Sep 12, 2012 | 21.66 | 22.17 | 21.42 | 22.11 | 412,951 | +0.68(+3.17%) |
Sep 11, 2012 | 22.09 | 22.14 | 21.31 | 21.43 | 529,505 | -0.70(-3.16%) |
Sep 10, 2012 | 22.31 | 22.53 | 22.10 | 22.13 | 287,341 | -0.24(-1.07%) |
Sep 07, 2012 | 22.35 | 22.56 | 22.17 | 22.37 | 432,585 | +0.07(+0.31%) |
Sep 06, 2012 | 21.69 | 22.33 | 21.53 | 22.30 | 734,671 | +0.82(+3.82%) |
Sep 05, 2012 | 21.45 | 21.59 | 21.13 | 21.48 | 396,275 | +0.15(+0.70%) |
Sep 04, 2012 | 21.12 | 21.39 | 20.76 | 21.33 | 387,773 | +0.20(+0.95%) |
Aug 31, 2012 | 21.06 | 21.22 | 20.66 | 21.13 | 352,965 | +0.35(+1.68%) |
Aug 30, 2012 | 21.29 | 21.60 | 20.77 | 20.78 | 495,617 | -0.67(-3.12%) |
Aug 29, 2012 | 21.37 | 21.57 | 21.15 | 21.45 | 385,886 | +0.07(+0.33%) |
Aug 27, 2012 | 21.24 | 21.50 | 21.23 | 21.38 | 445,285 | +0.22(+1.04%) |
Aug 24, 2012 | 20.87 | 21.25 | 20.84 | 21.16 | 525,673 | +0.17(+0.81%) |
Aug 23, 2012 | 21.11 | 21.40 | 20.85 | 20.99 | 547,759 | -0.24(-1.13%) |
Aug 22, 2012 | 20.96 | 21.38 | 20.79 | 21.23 | 1,015,390 | +0.17(+0.81%) |
Aug 21, 2012 | 22.00 | 22.70 | 20.96 | 21.06 | 1,757,878 | -0.84(-3.84%) |
Aug 20, 2012 | 20.99 | 22.01 | 20.99 | 21.90 | 1,735,469 | +0.90(+4.29%) |
Aug 17, 2012 | 20.84 | 21.12 | 20.69 | 21.00 | 608,096 | +0.14(+0.67%) |
Aug 16, 2012 | 20.41 | 20.98 | 20.31 | 20.86 | 638,089 | +0.39(+1.91%) |
Aug 15, 2012 | 19.38 | 20.50 | 19.38 | 20.47 | 720,511 | +1.09(+5.62%) |
Aug 14, 2012 | 19.90 | 20.00 | 19.24 | 19.38 | 374,141 | -0.38(-1.92%) |
Aug 13, 2012 | 19.68 | 19.98 | 19.51 | 19.76 | 259,626 | -0.05(-0.25%) |
Aug 10, 2012 | 19.87 | 20.00 | 19.62 | 19.81 | 248,790 | -0.18(-0.90%) |
Aug 09, 2012 | 19.71 | 20.09 | 19.69 | 19.99 | 523,155 | +0.21(+1.06%) |
Aug 08, 2012 | 19.75 | 19.98 | 19.67 | 19.78 | 293,254 | -0.03(-0.15%) |
Aug 07, 2012 | 19.93 | 20.17 | 19.75 | 19.81 | 1,661,022 | +0.01(+0.05%) |
Aug 06, 2012 | 19.43 | 19.89 | 19.38 | 19.80 | 1,060,053 | +0.46(+2.38%) |
Aug 03, 2012 | 19.20 | 19.59 | 19.06 | 19.34 | 454,771 | +0.61(+3.26%) |
Aug 02, 2012 | 18.81 | 19.50 | 18.51 | 18.73 | 505,726 | -0.17(-0.90%) |
Aug 01, 2012 | 19.49 | 19.60 | 18.90 | 18.90 | 468,616 | -0.53(-2.73%) |
Jul 31, 2012 | 19.48 | 19.67 | 19.21 | 19.43 | 446,861 | -0.08(-0.41%) |
Jul 30, 2012 | 19.75 | 20.00 | 19.34 | 19.51 | 521,958 | -0.26(-1.32%) |
Jul 27, 2012 | 19.15 | 19.97 | 19.12 | 19.77 | 1,334,682 | +0.80(+4.22%) |
Jul 26, 2012 | 18.91 | 19.05 | 18.62 | 18.97 | 854,033 | +0.45(+2.43%) |
Jul 25, 2012 | 19.10 | 19.99 | 18.46 | 18.52 | 2,932,192 | +1.93(+11.63%) |
Jul 24, 2012 | 16.67 | 17.38 | 16.25 | 16.59 | 787,678 | +0.13(+0.79%) |
Jul 23, 2012 | 16.85 | 16.94 | 16.34 | 16.46 | 487,931 | -0.84(-4.86%) |
Jul 20, 2012 | 17.77 | 17.77 | 17.22 | 17.30 | 547,335 | -0.64(-3.57%) |
Jul 19, 2012 | 18.06 | 18.50 | 17.85 | 17.94 | 666,119 | +0.02(+0.11%) |
Jul 18, 2012 | 17.44 | 17.97 | 17.44 | 17.92 | 466,457 | +0.42(+2.40%) |
Jul 17, 2012 | 17.40 | 17.70 | 16.99 | 17.50 | 463,855 | +0.20(+1.16%) |
Jul 16, 2012 | 17.26 | 17.46 | 17.01 | 17.30 | 492,006 | -0.05(-0.29%) |
Jul 13, 2012 | 17.21 | 17.41 | 17.07 | 17.35 | 358,676 | +0.23(+1.34%) |
Jul 12, 2012 | 17.19 | 17.35 | 16.72 | 17.12 | 578,178 | -0.30(-1.72%) |
Jul 11, 2012 | 17.50 | 17.83 | 17.06 | 17.42 | 585,400 | -0.09(-0.51%) |
Jul 10, 2012 | 18.40 | 18.71 | 17.33 | 17.51 | 486,185 | -0.71(-3.90%) |
Jul 09, 2012 | 18.28 | 18.78 | 18.03 | 18.22 | 907,383 | -0.16(-0.87%) |
Jul 06, 2012 | 18.73 | 18.74 | 17.97 | 18.38 | 687,238 | -0.65(-3.42%) |
Jul 05, 2012 | 19.08 | 19.57 | 18.98 | 19.03 | 562,434 | -0.12(-0.63%) |
Jul 03, 2012 | 18.98 | 19.32 | 18.90 | 19.15 | 383,972 | +0.15(+0.79%) |
Jul 02, 2012 | 19.53 | 19.53 | 18.71 | 19.00 | 1,080,938 | -0.55(-2.81%) |
Jun 29, 2012 | 18.63 | 19.70 | 18.61 | 19.55 | 1,566,932 | +1.37(+7.54%) |
Jun 28, 2012 | 17.13 | 18.20 | 17.04 | 18.18 | 1,292,653 | +0.99(+5.76%) |
Jun 27, 2012 | 16.00 | 17.42 | 16.00 | 17.19 | 1,672,602 | +1.43(+9.07%) |
Jun 26, 2012 | 15.30 | 15.80 | 14.74 | 15.76 | 689,694 | +0.51(+3.34%) |
Jun 25, 2012 | 15.50 | 15.56 | 15.05 | 15.25 | 689,148 | -0.42(-2.68%) |
Jun 22, 2012 | 16.03 | 16.15 | 15.64 | 15.67 | 693,391 | -0.21(-1.32%) |
Jun 21, 2012 | 16.68 | 16.77 | 15.85 | 15.88 | 534,589 | -0.79(-4.74%) |
Jun 20, 2012 | 16.70 | 16.97 | 16.42 | 16.67 | 439,253 | +0.04(+0.24%) |
Jun 19, 2012 | 16.04 | 16.70 | 16.04 | 16.63 | 812,701 | +0.72(+4.53%) |
Jun 18, 2012 | 15.61 | 15.94 | 15.25 | 15.91 | 561,748 | +0.14(+0.89%) |
Jun 15, 2012 | 15.40 | 15.88 | 15.27 | 15.77 | 534,583 | +0.46(+3.00%) |
Jun 14, 2012 | 15.46 | 15.62 | 15.09 | 15.31 | 457,137 | -0.17(-1.10%) |
Jun 13, 2012 | 15.56 | 16.00 | 15.20 | 15.48 | 971,944 | -0.15(-0.96%) |
Jun 12, 2012 | 14.98 | 15.71 | 14.86 | 15.63 | 1,395,271 | +0.78(+5.25%) |
Jun 11, 2012 | 15.60 | 15.64 | 14.85 | 14.85 | 604,091 | -0.53(-3.45%) |
Jun 08, 2012 | 15.18 | 15.54 | 14.64 | 15.38 | 1,263,542 | +0.15(+0.98%) |
Jun 07, 2012 | 15.98 | 16.21 | 15.18 | 15.23 | 512,667 | -0.45(-2.87%) |
Jun 06, 2012 | 15.23 | 15.86 | 15.20 | 15.68 | 725,120 | +0.64(+4.26%) |
Jun 05, 2012 | 14.40 | 15.07 | 14.40 | 15.04 | 674,990 | +0.54(+3.72%) |
Jun 04, 2012 | 14.98 | 15.22 | 14.41 | 14.50 | 843,946 | -0.38(-2.55%) |
Jun 01, 2012 | 15.24 | 15.30 | 14.83 | 14.88 | 810,489 | -0.83(-5.28%) |
May 31, 2012 | 16.00 | 16.28 | 15.40 | 15.71 | 1,040,344 | -0.10(-0.63%) |
May 30, 2012 | 16.56 | 16.74 | 15.80 | 15.81 | 1,089,881 | -1.00(-5.95%) |
May 29, 2012 | 16.62 | 16.86 | 16.48 | 16.81 | 966,696 | +0.40(+2.44%) |
May 25, 2012 | 16.56 | 16.64 | 16.26 | 16.41 | 893,390 | -0.09(-0.55%) |
May 24, 2012 | 17.10 | 17.14 | 16.13 | 16.50 | 534,990 | -0.59(-3.45%) |
May 23, 2012 | 16.75 | 17.18 | 16.11 | 17.09 | 838,212 | +0.10(+0.59%) |
May 22, 2012 | 17.10 | 17.45 | 16.80 | 16.99 | 492,777 | -0.07(-0.41%) |
May 21, 2012 | 16.23 | 17.23 | 16.00 | 17.06 | 611,319 | +0.86(+5.31%) |
May 18, 2012 | 16.80 | 16.89 | 16.10 | 16.20 | 700,284 | -0.59(-3.51%) |
May 17, 2012 | 17.75 | 17.82 | 16.76 | 16.79 | 872,543 | -0.90(-5.09%) |
May 16, 2012 | 18.08 | 18.68 | 17.63 | 17.69 | 891,060 | -0.34(-1.89%) |
May 15, 2012 | 17.86 | 18.44 | 17.86 | 18.03 | 683,992 | +0.15(+0.84%) |
May 14, 2012 | 18.00 | 18.15 | 17.75 | 17.88 | 496,143 | -0.38(-2.08%) |
May 11, 2012 | 18.23 | 18.60 | 18.18 | 18.26 | 389,634 | -0.14(-0.76%) |
May 10, 2012 | 18.58 | 18.88 | 18.13 | 18.40 | 925,629 | -0.08(-0.43%) |
May 09, 2012 | 17.90 | 18.62 | 17.87 | 18.48 | 818,056 | +0.23(+1.26%) |
May 08, 2012 | 17.68 | 18.30 | 17.55 | 18.25 | 773,047 | +0.59(+3.34%) |
May 07, 2012 | 17.87 | 18.07 | 17.51 | 17.66 | 548,851 | -0.32(-1.78%) |
May 04, 2012 | 18.01 | 18.20 | 17.88 | 17.98 | 626,313 | -0.19(-1.05%) |
May 03, 2012 | 18.75 | 19.04 | 17.97 | 18.17 | 598,939 | -0.54(-2.89%) |
May 02, 2012 | 18.53 | 18.88 | 18.32 | 18.71 | 742,151 | +0.00(+0.00%) |