Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.03 | 16.14 | 15.80 | 15.90 | 9,845 | -0.05(-0.34%) |
Apr 29, 2013 | 15.96 | 16.08 | 15.93 | 15.95 | 7,725 | -0.13(-0.78%) |
Apr 26, 2013 | 16.06 | 16.08 | 15.98 | 16.08 | 3,703 | +0.07(+0.44%) |
Apr 25, 2013 | 15.86 | 16.06 | 15.86 | 16.01 | 4,261 | +0.01(+0.06%) |
Apr 24, 2013 | 16.27 | 16.27 | 15.81 | 16.00 | 8,257 | -0.16(-1.01%) |
Apr 23, 2013 | 16.12 | 16.28 | 16.02 | 16.16 | 15,533 | +0.16(+1.02%) |
Apr 22, 2013 | 16.04 | 16.04 | 15.94 | 16.00 | 5,210 | +0.02(+0.14%) |
Apr 19, 2013 | 16.01 | 16.05 | 15.95 | 15.98 | 2,198 | -0.01(-0.08%) |
Apr 18, 2013 | 15.94 | 16.00 | 15.76 | 15.99 | 15,051 | +0.17(+1.07%) |
Apr 17, 2013 | 16.09 | 16.19 | 15.82 | 15.82 | 9,651 | -0.26(-1.62%) |
Apr 16, 2013 | 15.95 | 16.08 | 15.91 | 16.08 | 6,780 | +0.13(+0.82%) |
Apr 15, 2013 | 16.03 | 16.10 | 15.90 | 15.95 | 10,614 | +0.04(+0.27%) |
Apr 12, 2013 | 16.20 | 16.22 | 15.85 | 15.91 | 8,088 | -0.08(-0.51%) |
Apr 11, 2013 | 16.01 | 16.25 | 15.84 | 15.99 | 22,299 | -0.01(-0.06%) |
Apr 10, 2013 | 15.81 | 16.00 | 15.75 | 16.00 | 8,019 | +0.25(+1.59%) |
Apr 09, 2013 | 15.79 | 15.80 | 15.71 | 15.75 | 6,217 | +0.02(+0.13%) |
Apr 08, 2013 | 15.54 | 15.73 | 15.54 | 15.73 | 6,709 | +0.27(+1.75%) |
Apr 05, 2013 | 15.54 | 15.69 | 15.46 | 15.46 | 4,456 | +0.00(+0.00%) |
Apr 04, 2013 | 15.60 | 15.66 | 15.44 | 15.46 | 6,080 | -0.03(-0.19%) |
Apr 03, 2013 | 15.72 | 15.72 | 15.42 | 15.49 | 8,162 | -0.05(-0.32%) |
Apr 02, 2013 | 15.92 | 15.92 | 15.53 | 15.54 | 10,883 | -0.25(-1.58%) |
Apr 01, 2013 | 15.51 | 15.84 | 15.51 | 15.79 | 21,881 | +0.22(+1.41%) |
Mar 28, 2013 | 15.55 | 16.00 | 15.55 | 15.57 | 16,660 | +0.08(+0.52%) |
Mar 27, 2013 | 15.51 | 15.55 | 15.30 | 15.49 | 19,746 | -0.07(-0.45%) |
Mar 26, 2013 | 15.68 | 15.68 | 15.40 | 15.56 | 14,049 | -0.11(-0.70%) |
Mar 25, 2013 | 15.80 | 15.90 | 15.65 | 15.67 | 13,465 | -0.07(-0.44%) |
Mar 22, 2013 | 15.80 | 15.80 | 15.71 | 15.74 | 5,289 | +0.17(+1.09%) |
Mar 21, 2013 | 15.79 | 15.79 | 15.43 | 15.57 | 20,848 | +0.11(+0.71%) |
Mar 20, 2013 | 15.80 | 15.80 | 15.45 | 15.46 | 11,798 | +0.02(+0.13%) |
Mar 19, 2013 | 15.74 | 15.74 | 15.39 | 15.44 | 20,721 | -0.16(-1.03%) |
Mar 18, 2013 | 15.27 | 15.62 | 15.22 | 15.60 | 19,238 | +0.30(+1.96%) |
Mar 15, 2013 | 15.61 | 15.71 | 14.88 | 15.30 | 54,895 | -0.24(-1.54%) |
Mar 14, 2013 | 15.65 | 15.65 | 15.45 | 15.54 | 21,303 | -0.16(-1.02%) |
Mar 13, 2013 | 15.77 | 15.77 | 15.64 | 15.70 | 5,178 | -0.03(-0.19%) |
Mar 12, 2013 | 15.77 | 15.77 | 15.63 | 15.73 | 18,077 | +0.08(+0.51%) |
Mar 11, 2013 | 15.81 | 15.81 | 15.61 | 15.65 | 25,510 | +0.00(+0.00%) |
Mar 08, 2013 | 15.71 | 15.71 | 15.60 | 15.65 | 7,943 | +0.02(+0.13%) |
Mar 07, 2013 | 15.69 | 15.75 | 15.63 | 15.63 | 10,670 | -0.11(-0.70%) |
Mar 06, 2013 | 15.72 | 15.84 | 15.63 | 15.74 | 17,706 | +0.13(+0.83%) |
Mar 05, 2013 | 15.79 | 15.79 | 15.61 | 15.61 | 8,750 | -0.14(-0.89%) |
Mar 04, 2013 | 15.69 | 15.75 | 15.67 | 15.75 | 12,180 | -0.03(-0.19%) |
Mar 01, 2013 | 15.71 | 15.82 | 15.67 | 15.78 | 15,424 | +0.01(+0.06%) |
Feb 28, 2013 | 15.87 | 15.90 | 15.72 | 15.77 | 11,997 | -0.10(-0.63%) |
Feb 27, 2013 | 15.88 | 15.88 | 15.72 | 15.87 | 8,166 | +0.05(+0.32%) |
Feb 26, 2013 | 15.87 | 15.88 | 15.71 | 15.82 | 17,909 | -0.13(-0.82%) |
Feb 25, 2013 | 15.98 | 16.03 | 15.82 | 15.95 | 9,309 | -0.08(-0.50%) |
Feb 22, 2013 | 16.06 | 16.06 | 15.98 | 16.03 | 6,733 | +0.03(+0.19%) |
Feb 21, 2013 | 15.93 | 16.03 | 15.92 | 16.00 | 19,569 | +0.08(+0.50%) |
Feb 20, 2013 | 15.95 | 15.95 | 15.92 | 15.92 | 5,408 | -0.03(-0.19%) |
Feb 19, 2013 | 15.97 | 15.99 | 15.88 | 15.95 | 3,005 | +0.05(+0.32%) |
Feb 15, 2013 | 15.95 | 15.97 | 15.90 | 15.90 | 7,232 | -0.03(-0.19%) |
Feb 14, 2013 | 16.17 | 16.17 | 15.89 | 15.93 | 8,393 | -0.10(-0.62%) |
Feb 13, 2013 | 16.10 | 16.21 | 16.02 | 16.03 | 4,385 | -0.04(-0.25%) |
Feb 12, 2013 | 16.12 | 16.12 | 16.03 | 16.07 | 3,817 | -0.03(-0.19%) |
Feb 11, 2013 | 16.11 | 16.20 | 16.05 | 16.10 | 10,088 | -0.01(-0.06%) |
Feb 08, 2013 | 16.26 | 16.26 | 16.10 | 16.11 | 7,220 | -0.10(-0.62%) |
Feb 07, 2013 | 16.18 | 16.21 | 16.13 | 16.21 | 6,517 | +0.08(+0.50%) |
Feb 06, 2013 | 16.13 | 16.13 | 16.06 | 16.13 | 4,180 | +0.19(+1.19%) |
Feb 04, 2013 | 16.08 | 16.08 | 15.94 | 15.94 | 3,318 | -0.12(-0.75%) |
Feb 01, 2013 | 16.09 | 16.11 | 16.02 | 16.06 | 4,711 | +0.10(+0.65%) |
Jan 31, 2013 | 16.05 | 16.05 | 15.94 | 15.96 | 8,584 | -0.04(-0.27%) |
Jan 30, 2013 | 16.05 | 16.05 | 15.89 | 16.00 | 22,023 | -0.05(-0.31%) |
Jan 29, 2013 | 16.19 | 16.19 | 16.02 | 16.05 | 10,494 | -0.16(-0.99%) |
Jan 28, 2013 | 16.34 | 16.34 | 16.15 | 16.21 | 12,840 | -0.08(-0.49%) |
Jan 25, 2013 | 16.23 | 16.30 | 16.23 | 16.29 | 2,482 | +0.02(+0.12%) |
Jan 24, 2013 | 16.31 | 16.33 | 16.20 | 16.27 | 11,818 | +0.08(+0.49%) |
Jan 23, 2013 | 16.19 | 16.22 | 16.08 | 16.19 | 30,040 | +0.15(+0.94%) |
Jan 22, 2013 | 16.05 | 16.10 | 16.03 | 16.04 | 7,706 | +0.04(+0.25%) |
Jan 18, 2013 | 15.95 | 16.04 | 15.95 | 16.00 | 5,969 | +0.04(+0.25%) |
Jan 17, 2013 | 16.16 | 16.16 | 15.93 | 15.96 | 19,428 | -0.13(-0.81%) |
Jan 16, 2013 | 15.99 | 16.10 | 15.88 | 16.09 | 16,437 | +0.20(+1.26%) |
Jan 15, 2013 | 16.12 | 16.12 | 15.89 | 15.89 | 7,900 | -0.18(-1.12%) |
Jan 14, 2013 | 16.02 | 16.15 | 15.98 | 16.07 | 13,290 | +0.12(+0.75%) |
Jan 11, 2013 | 16.26 | 16.26 | 15.88 | 15.95 | 16,079 | -0.26(-1.60%) |
Jan 10, 2013 | 16.24 | 16.24 | 16.02 | 16.21 | 19,827 | +0.11(+0.68%) |
Jan 09, 2013 | 16.09 | 16.10 | 15.97 | 16.10 | 4,543 | +0.11(+0.69%) |
Jan 08, 2013 | 16.11 | 16.13 | 15.98 | 15.99 | 12,275 | +0.02(+0.13%) |
Jan 07, 2013 | 16.02 | 16.02 | 15.86 | 15.97 | 14,546 | +0.08(+0.50%) |
Jan 04, 2013 | 15.87 | 15.98 | 15.87 | 15.89 | 11,881 | +0.03(+0.19%) |
Jan 03, 2013 | 15.92 | 15.95 | 15.82 | 15.86 | 16,188 | +0.05(+0.32%) |
Jan 02, 2013 | 15.79 | 15.83 | 15.50 | 15.81 | 14,982 | +0.31(+2.00%) |
Dec 31, 2012 | 15.45 | 15.68 | 15.45 | 15.50 | 19,868 | -0.03(-0.19%) |
Dec 28, 2012 | 15.60 | 15.72 | 15.50 | 15.53 | 16,773 | -0.18(-1.15%) |
Dec 27, 2012 | 15.82 | 15.82 | 15.60 | 15.71 | 7,161 | -0.07(-0.44%) |
Dec 26, 2012 | 15.86 | 15.86 | 15.71 | 15.78 | 6,899 | -0.05(-0.32%) |
Dec 24, 2012 | 15.91 | 15.93 | 15.79 | 15.83 | 10,126 | -0.09(-0.57%) |
Dec 21, 2012 | 16.03 | 16.23 | 15.87 | 15.92 | 16,694 | -0.10(-0.62%) |
Dec 20, 2012 | 15.89 | 16.08 | 15.83 | 16.02 | 17,145 | +0.32(+2.05%) |
Dec 19, 2012 | 15.68 | 15.78 | 15.62 | 15.70 | 13,400 | +0.05(+0.31%) |
Dec 18, 2012 | 15.81 | 15.81 | 15.56 | 15.65 | 22,891 | -0.03(-0.19%) |
Dec 17, 2012 | 16.10 | 16.10 | 15.62 | 15.68 | 16,119 | -0.31(-1.96%) |
Dec 14, 2012 | 16.19 | 16.19 | 15.86 | 15.99 | 25,013 | -0.18(-1.09%) |
Dec 13, 2012 | 16.25 | 16.25 | 16.10 | 16.17 | 8,003 | -0.08(-0.49%) |
Dec 12, 2012 | 16.40 | 16.42 | 16.19 | 16.25 | 18,166 | +0.01(+0.06%) |
Dec 11, 2012 | 16.27 | 16.27 | 16.12 | 16.24 | 13,994 | +0.06(+0.37%) |
Dec 10, 2012 | 16.37 | 16.37 | 16.17 | 16.18 | 14,862 | -0.06(-0.37%) |
Dec 07, 2012 | 16.46 | 16.46 | 16.22 | 16.24 | 28,765 | -0.14(-0.85%) |
Dec 06, 2012 | 16.55 | 16.55 | 16.38 | 16.38 | 9,312 | -0.17(-1.03%) |
Dec 05, 2012 | 16.56 | 16.66 | 16.54 | 16.55 | 10,790 | +0.07(+0.42%) |
Dec 04, 2012 | 16.58 | 16.70 | 16.45 | 16.48 | 15,511 | -0.17(-1.02%) |
Nov 30, 2012 | 16.89 | 16.89 | 16.63 | 16.65 | 12,668 | -0.22(-1.30%) |
Nov 29, 2012 | 16.87 | 16.87 | 16.73 | 16.87 | 6,739 | +0.16(+0.96%) |
Nov 28, 2012 | 16.67 | 16.78 | 16.64 | 16.71 | 7,404 | +0.12(+0.72%) |
Nov 27, 2012 | 16.79 | 16.79 | 16.59 | 16.59 | 17,963 | -0.06(-0.36%) |
Nov 26, 2012 | 16.94 | 16.95 | 16.63 | 16.65 | 5,224 | -0.30(-1.77%) |
Nov 23, 2012 | 16.95 | 16.95 | 16.82 | 16.95 | 7,687 | +0.05(+0.30%) |
Nov 21, 2012 | 16.87 | 16.91 | 16.82 | 16.90 | 9,619 | +0.15(+0.88%) |
Nov 20, 2012 | 16.82 | 16.82 | 16.73 | 16.75 | 4,803 | +0.07(+0.43%) |
Nov 19, 2012 | 16.76 | 16.76 | 16.68 | 16.68 | 5,045 | +0.05(+0.30%) |
Nov 16, 2012 | 16.34 | 16.64 | 16.34 | 16.63 | 4,297 | +0.29(+1.77%) |
Nov 15, 2012 | 16.35 | 16.58 | 16.24 | 16.34 | 30,052 | -0.21(-1.24%) |
Nov 14, 2012 | 16.88 | 16.88 | 16.52 | 16.55 | 20,525 | -0.21(-1.28%) |
Nov 13, 2012 | 16.92 | 16.95 | 16.75 | 16.76 | 9,685 | -0.06(-0.36%) |
Nov 12, 2012 | 16.95 | 16.96 | 16.80 | 16.82 | 4,547 | -0.09(-0.53%) |
Nov 09, 2012 | 16.85 | 16.91 | 16.81 | 16.91 | 15,503 | +0.14(+0.83%) |
Nov 08, 2012 | 16.85 | 16.85 | 16.76 | 16.77 | 5,530 | -0.02(-0.12%) |
Nov 07, 2012 | 16.68 | 16.80 | 16.68 | 16.79 | 5,110 | +0.22(+1.36%) |
Nov 06, 2012 | 16.66 | 16.66 | 16.53 | 16.57 | 5,098 | +0.02(+0.09%) |
Nov 05, 2012 | 16.64 | 16.64 | 16.53 | 16.55 | 3,637 | -0.11(-0.66%) |
Nov 02, 2012 | 16.85 | 16.85 | 16.66 | 16.66 | 3,899 | -0.16(-0.95%) |
Nov 01, 2012 | 16.81 | 16.84 | 16.76 | 16.82 | 9,205 | +0.16(+0.96%) |
Oct 31, 2012 | 16.81 | 16.81 | 16.66 | 16.66 | 4,450 | -0.18(-1.07%) |
Oct 26, 2012 | 16.82 | 16.84 | 16.84 | 16.84 | 6,000 | +0.03(+0.18%) |
Oct 25, 2012 | 16.80 | 16.81 | 16.72 | 16.81 | 5,541 | +0.10(+0.60%) |
Oct 24, 2012 | 16.80 | 16.80 | 16.70 | 16.71 | 6,481 | -0.07(-0.42%) |
Oct 23, 2012 | 16.75 | 16.79 | 16.70 | 16.78 | 9,503 | +0.09(+0.54%) |
Oct 19, 2012 | 16.70 | 16.70 | 16.69 | 16.69 | 2,449 | +0.09(+0.54%) |
Oct 18, 2012 | 16.64 | 16.70 | 16.60 | 16.60 | 6,266 | -0.10(-0.60%) |
Oct 17, 2012 | 16.69 | 16.70 | 16.59 | 16.70 | 9,125 | +0.03(+0.18%) |
Oct 16, 2012 | 16.68 | 16.69 | 16.55 | 16.67 | 10,365 | +0.09(+0.54%) |
Oct 15, 2012 | 16.56 | 16.67 | 16.50 | 16.58 | 13,187 | +0.12(+0.73%) |
Oct 12, 2012 | 16.44 | 16.46 | 16.36 | 16.46 | 7,897 | +0.02(+0.12%) |
Oct 11, 2012 | 16.33 | 16.44 | 16.28 | 16.44 | 6,616 | +0.17(+1.04%) |
Oct 10, 2012 | 16.54 | 16.60 | 16.23 | 16.27 | 19,684 | -0.20(-1.21%) |
Oct 09, 2012 | 16.60 | 16.70 | 16.43 | 16.47 | 7,566 | -0.12(-0.72%) |
Oct 08, 2012 | 16.63 | 16.63 | 16.57 | 16.59 | 3,874 | -0.04(-0.24%) |
Oct 05, 2012 | 16.53 | 16.70 | 16.53 | 16.63 | 7,998 | +0.00(+0.00%) |
Oct 04, 2012 | 16.61 | 16.68 | 16.57 | 16.63 | 4,743 | +0.02(+0.13%) |
Oct 03, 2012 | 16.69 | 16.70 | 16.56 | 16.61 | 7,992 | -0.00(-0.01%) |
Oct 02, 2012 | 16.79 | 16.79 | 16.57 | 16.61 | 11,470 | -0.13(-0.78%) |
Oct 01, 2012 | 16.71 | 16.84 | 16.70 | 16.74 | 6,599 | +0.18(+1.09%) |
Sep 28, 2012 | 16.58 | 16.74 | 16.56 | 16.56 | 16,903 | -0.02(-0.12%) |
Sep 27, 2012 | 16.72 | 16.72 | 16.58 | 16.58 | 4,477 | -0.14(-0.84%) |
Sep 26, 2012 | 16.59 | 16.72 | 16.59 | 16.72 | 3,227 | +0.12(+0.72%) |
Sep 25, 2012 | 16.62 | 16.67 | 16.46 | 16.60 | 11,522 | +0.10(+0.61%) |
Sep 24, 2012 | 16.53 | 16.63 | 16.50 | 16.50 | 9,703 | +0.02(+0.12%) |
Sep 21, 2012 | 16.50 | 16.50 | 16.38 | 16.48 | 7,051 | +0.08(+0.46%) |
Sep 20, 2012 | 16.39 | 16.46 | 16.39 | 16.40 | 10,191 | +0.02(+0.15%) |
Sep 19, 2012 | 16.39 | 16.39 | 16.38 | 16.38 | 3,949 | +0.09(+0.55%) |
Sep 18, 2012 | 16.30 | 16.33 | 16.20 | 16.29 | 7,944 | +0.03(+0.18%) |
Sep 17, 2012 | 16.31 | 16.33 | 16.19 | 16.26 | 10,257 | +0.00(+0.00%) |
Sep 14, 2012 | 16.19 | 16.26 | 16.02 | 16.26 | 11,311 | +0.07(+0.43%) |
Sep 13, 2012 | 16.16 | 16.24 | 16.13 | 16.19 | 5,448 | +0.04(+0.25%) |
Sep 12, 2012 | 16.30 | 16.30 | 16.02 | 16.15 | 18,593 | -0.13(-0.80%) |
Sep 11, 2012 | 16.30 | 16.30 | 16.20 | 16.28 | 9,152 | +0.08(+0.49%) |
Sep 10, 2012 | 16.21 | 16.25 | 16.15 | 16.20 | 6,854 | +0.00(+0.00%) |
Sep 07, 2012 | 16.23 | 16.23 | 16.10 | 16.20 | 16,436 | +0.10(+0.62%) |
Sep 06, 2012 | 16.38 | 16.38 | 16.10 | 16.10 | 28,270 | -0.09(-0.56%) |
Sep 05, 2012 | 16.25 | 16.25 | 16.19 | 16.19 | 17,149 | +0.05(+0.31%) |
Sep 04, 2012 | 16.19 | 16.19 | 16.09 | 16.14 | 9,215 | +0.11(+0.69%) |
Aug 31, 2012 | 16.09 | 16.13 | 16.03 | 16.03 | 5,995 | -0.04(-0.25%) |
Aug 30, 2012 | 16.04 | 16.07 | 15.95 | 16.07 | 3,367 | +0.03(+0.19%) |
Aug 29, 2012 | 15.74 | 16.04 | 15.74 | 16.04 | 14,625 | +0.31(+1.97%) |
Aug 27, 2012 | 15.94 | 15.94 | 15.65 | 15.73 | 24,884 | -0.15(-0.92%) |
Aug 24, 2012 | 15.97 | 15.97 | 15.88 | 15.88 | 3,693 | -0.06(-0.40%) |
Aug 23, 2012 | 15.95 | 16.02 | 15.86 | 15.94 | 8,767 | +0.02(+0.13%) |
Aug 22, 2012 | 16.21 | 16.21 | 15.92 | 15.92 | 6,265 | -0.24(-1.49%) |
Aug 21, 2012 | 16.41 | 16.41 | 16.11 | 16.16 | 9,791 | -0.17(-1.04%) |
Aug 20, 2012 | 16.50 | 16.50 | 16.30 | 16.33 | 8,061 | -0.17(-1.03%) |
Aug 17, 2012 | 16.55 | 16.55 | 16.45 | 16.50 | 4,615 | +0.06(+0.38%) |
Aug 16, 2012 | 16.71 | 16.71 | 16.41 | 16.44 | 13,969 | -0.22(-1.33%) |
Aug 15, 2012 | 16.53 | 16.69 | 16.53 | 16.66 | 15,450 | +0.13(+0.79%) |
Aug 14, 2012 | 16.52 | 16.55 | 16.43 | 16.53 | 5,876 | +0.06(+0.36%) |
Aug 13, 2012 | 16.37 | 16.47 | 16.27 | 16.47 | 18,173 | -0.09(-0.54%) |
Aug 10, 2012 | 16.59 | 16.61 | 16.41 | 16.56 | 16,235 | +0.06(+0.36%) |
Aug 09, 2012 | 16.64 | 16.64 | 16.47 | 16.50 | 22,713 | -0.14(-0.84%) |
Aug 08, 2012 | 16.55 | 16.64 | 16.51 | 16.64 | 26,310 | -0.06(-0.36%) |
Aug 07, 2012 | 17.00 | 17.00 | 16.65 | 16.70 | 13,204 | -0.18(-1.07%) |
Aug 06, 2012 | 17.11 | 17.11 | 16.88 | 16.88 | 9,533 | -0.07(-0.41%) |
Aug 03, 2012 | 17.00 | 17.04 | 16.95 | 16.95 | 4,491 | -0.05(-0.29%) |
Aug 02, 2012 | 17.04 | 17.05 | 16.79 | 17.00 | 12,940 | +0.36(+2.16%) |
Aug 01, 2012 | 17.01 | 17.01 | 16.63 | 16.64 | 5,254 | -0.16(-0.95%) |
Jul 31, 2012 | 16.91 | 16.91 | 16.70 | 16.80 | 11,808 | -0.05(-0.30%) |
Jul 30, 2012 | 16.85 | 17.00 | 16.85 | 16.85 | 6,346 | -0.08(-0.47%) |
Jul 27, 2012 | 16.92 | 17.09 | 16.92 | 16.93 | 10,121 | +0.09(+0.53%) |
Jul 26, 2012 | 16.92 | 16.94 | 16.83 | 16.84 | 12,832 | +0.06(+0.37%) |
Jul 25, 2012 | 16.93 | 16.95 | 16.75 | 16.78 | 13,528 | -0.03(-0.19%) |
Jul 24, 2012 | 16.85 | 16.89 | 16.76 | 16.81 | 8,574 | +0.05(+0.30%) |
Jul 23, 2012 | 16.72 | 16.79 | 16.63 | 16.76 | 11,636 | +0.21(+1.27%) |
Jul 20, 2012 | 16.61 | 16.61 | 16.50 | 16.55 | 3,907 | +0.05(+0.30%) |
Jul 19, 2012 | 16.72 | 16.75 | 16.50 | 16.50 | 9,732 | -0.11(-0.66%) |
Jul 18, 2012 | 16.71 | 16.78 | 16.61 | 16.61 | 8,660 | -0.03(-0.18%) |
Jul 17, 2012 | 16.74 | 16.74 | 16.55 | 16.64 | 13,232 | -0.02(-0.12%) |
Jul 16, 2012 | 16.67 | 16.67 | 16.48 | 16.66 | 14,493 | +0.07(+0.42%) |
Jul 13, 2012 | 16.44 | 16.60 | 16.30 | 16.59 | 19,101 | +0.25(+1.53%) |
Jul 12, 2012 | 16.75 | 16.75 | 16.34 | 16.34 | 50,799 | -0.30(-1.80%) |
Jul 11, 2012 | 16.65 | 16.65 | 16.58 | 16.64 | 6,144 | +0.07(+0.42%) |
Jul 10, 2012 | 16.58 | 16.64 | 16.56 | 16.57 | 9,387 | -0.01(-0.04%) |
Jul 09, 2012 | 16.50 | 16.75 | 16.50 | 16.58 | 12,362 | +0.05(+0.28%) |
Jul 06, 2012 | 16.42 | 16.53 | 16.42 | 16.53 | 7,598 | +0.11(+0.65%) |
Jul 05, 2012 | 16.58 | 16.60 | 16.41 | 16.42 | 5,633 | -0.03(-0.16%) |
Jul 03, 2012 | 16.45 | 16.45 | 16.45 | 16.45 | 1,175 | +0.00(+0.00%) |
Jul 02, 2012 | 16.38 | 16.45 | 16.25 | 16.45 | 8,447 | +0.15(+0.92%) |
Jun 29, 2012 | 16.41 | 16.41 | 16.24 | 16.30 | 11,709 | +0.03(+0.18%) |
Jun 28, 2012 | 16.03 | 16.28 | 15.98 | 16.27 | 8,435 | +0.17(+1.06%) |
Jun 27, 2012 | 16.07 | 16.10 | 16.00 | 16.10 | 15,908 | +0.08(+0.50%) |
Jun 26, 2012 | 16.15 | 16.18 | 16.00 | 16.02 | 14,141 | -0.08(-0.50%) |
Jun 25, 2012 | 16.12 | 16.12 | 16.00 | 16.10 | 6,178 | +0.07(+0.44%) |
Jun 22, 2012 | 15.95 | 16.03 | 15.95 | 16.03 | 16,890 | +0.08(+0.50%) |
Jun 21, 2012 | 16.03 | 16.12 | 15.95 | 15.95 | 16,949 | -0.15(-0.93%) |
Jun 20, 2012 | 16.04 | 16.17 | 15.94 | 16.10 | 27,634 | +0.06(+0.37%) |
Jun 19, 2012 | 16.14 | 16.14 | 16.04 | 16.04 | 16,527 | -0.01(-0.06%) |
Jun 18, 2012 | 15.97 | 16.05 | 15.97 | 16.05 | 13,540 | +0.10(+0.63%) |
Jun 15, 2012 | 16.07 | 16.15 | 15.86 | 15.95 | 12,309 | -0.07(-0.44%) |
Jun 14, 2012 | 16.27 | 16.31 | 16.02 | 16.02 | 28,396 | -0.23(-1.42%) |
Jun 13, 2012 | 16.19 | 16.25 | 16.13 | 16.25 | 9,444 | +0.13(+0.81%) |
Jun 12, 2012 | 16.22 | 16.22 | 16.10 | 16.12 | 12,175 | -0.06(-0.37%) |
Jun 11, 2012 | 16.18 | 16.18 | 16.13 | 16.18 | 5,918 | +0.04(+0.25%) |
Jun 08, 2012 | 16.10 | 16.14 | 16.01 | 16.14 | 10,528 | +0.13(+0.82%) |
Jun 07, 2012 | 16.04 | 16.04 | 15.95 | 16.01 | 5,295 | +0.02(+0.12%) |
Jun 06, 2012 | 16.05 | 16.05 | 15.90 | 15.99 | 10,023 | -0.04(-0.25%) |
Jun 05, 2012 | 15.98 | 16.05 | 15.89 | 16.03 | 11,736 | +0.13(+0.82%) |
Jun 04, 2012 | 15.92 | 15.98 | 15.90 | 15.90 | 10,735 | -0.15(-0.93%) |
Jun 01, 2012 | 16.05 | 16.05 | 16.03 | 16.05 | 5,110 | +0.00(+0.00%) |
May 31, 2012 | 16.14 | 16.14 | 15.99 | 16.05 | 7,739 | -0.01(-0.09%) |
May 30, 2012 | 16.10 | 16.11 | 15.99 | 16.06 | 15,968 | -0.07(-0.41%) |
May 29, 2012 | 16.15 | 16.21 | 16.06 | 16.13 | 17,581 | -0.06(-0.37%) |
May 25, 2012 | 16.10 | 16.19 | 16.06 | 16.19 | 38,185 | +0.13(+0.82%) |
May 24, 2012 | 16.14 | 16.14 | 16.05 | 16.06 | 16,186 | -0.08(-0.51%) |
May 23, 2012 | 16.13 | 16.14 | 16.06 | 16.14 | 15,217 | +0.08(+0.50%) |
May 22, 2012 | 16.13 | 16.20 | 16.06 | 16.06 | 4,045 | -0.14(-0.86%) |
May 21, 2012 | 16.33 | 16.33 | 16.17 | 16.20 | 3,667 | -0.06(-0.37%) |
May 18, 2012 | 16.26 | 16.26 | 16.16 | 16.26 | 5,795 | +0.05(+0.31%) |
May 17, 2012 | 16.15 | 16.29 | 16.08 | 16.21 | 17,759 | -0.01(-0.06%) |
May 16, 2012 | 16.29 | 16.34 | 16.22 | 16.22 | 5,170 | +0.02(+0.12%) |
May 15, 2012 | 16.33 | 16.33 | 16.20 | 16.20 | 14,686 | -0.17(-1.04%) |
May 14, 2012 | 16.34 | 16.37 | 16.24 | 16.37 | 8,659 | +0.11(+0.68%) |
May 11, 2012 | 16.22 | 16.36 | 16.19 | 16.26 | 16,357 | -0.01(-0.06%) |
May 10, 2012 | 16.52 | 16.52 | 16.26 | 16.27 | 13,628 | -0.21(-1.25%) |
May 09, 2012 | 16.89 | 16.89 | 16.46 | 16.48 | 19,726 | -0.27(-1.64%) |
May 08, 2012 | 16.85 | 17.10 | 16.70 | 16.75 | 12,066 | -0.03(-0.17%) |
May 07, 2012 | 16.72 | 16.85 | 16.66 | 16.78 | 10,374 | +0.07(+0.41%) |
May 04, 2012 | 16.45 | 17.12 | 16.38 | 16.71 | 16,215 | +0.27(+1.64%) |
May 03, 2012 | 16.35 | 16.45 | 16.35 | 16.44 | 3,873 | +0.02(+0.12%) |
May 02, 2012 | 16.36 | 16.43 | 16.35 | 16.42 | 4,750 | +0.10(+0.61%) |