Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.10 | 17.10 | 15.72 | 15.75 | 0 | +0.19(+1.22%) |
Apr 29, 2013 | 15.56 | 15.58 | 15.44 | 15.56 | 70,098 | +0.07(+0.43%) |
Apr 26, 2013 | 15.84 | 15.97 | 15.45 | 15.49 | 107,879 | -0.47(-2.97%) |
Apr 25, 2013 | 15.45 | 16.05 | 15.45 | 15.97 | 0 | +0.40(+2.55%) |
Apr 24, 2013 | 15.70 | 15.71 | 15.40 | 15.57 | 120,438 | -0.10(-0.66%) |
Apr 23, 2013 | 15.76 | 15.92 | 15.54 | 15.67 | 104,646 | +0.04(+0.24%) |
Apr 22, 2013 | 15.92 | 16.15 | 15.45 | 15.63 | 74,249 | -0.27(-1.67%) |
Apr 19, 2013 | 15.53 | 15.91 | 15.45 | 15.90 | 75,830 | +0.36(+2.32%) |
Apr 18, 2013 | 15.55 | 15.85 | 15.44 | 15.54 | 159,890 | -0.03(-0.18%) |
Apr 17, 2013 | 15.47 | 15.65 | 15.38 | 15.57 | 178,612 | -0.03(-0.18%) |
Apr 16, 2013 | 15.34 | 15.63 | 15.06 | 15.60 | 117,860 | +0.33(+2.17%) |
Apr 15, 2013 | 16.16 | 16.16 | 15.16 | 15.27 | 206,705 | -0.45(-2.89%) |
Apr 12, 2013 | 15.88 | 16.04 | 15.65 | 15.72 | 114,403 | -0.27(-1.66%) |
Apr 11, 2013 | 15.80 | 16.11 | 15.80 | 15.98 | 113,696 | +0.15(+0.96%) |
Apr 10, 2013 | 15.20 | 15.89 | 15.15 | 15.83 | 142,621 | +0.59(+3.85%) |
Apr 09, 2013 | 15.35 | 15.50 | 15.20 | 15.25 | 106,682 | -0.10(-0.68%) |
Apr 08, 2013 | 15.44 | 15.48 | 15.06 | 15.35 | 146,059 | -0.01(-0.06%) |
Apr 05, 2013 | 15.25 | 15.44 | 15.22 | 15.36 | 153,709 | -0.13(-0.86%) |
Apr 04, 2013 | 15.34 | 15.57 | 15.25 | 15.49 | 105,125 | +0.27(+1.74%) |
Apr 03, 2013 | 15.77 | 15.90 | 15.23 | 15.23 | 114,535 | -0.54(-3.42%) |
Apr 02, 2013 | 15.40 | 15.93 | 15.35 | 15.77 | 136,969 | +0.44(+2.90%) |
Apr 01, 2013 | 15.61 | 15.81 | 15.20 | 15.32 | 173,570 | -0.32(-2.06%) |
Mar 28, 2013 | 15.76 | 15.84 | 15.56 | 15.64 | 161,653 | -0.08(-0.48%) |
Mar 27, 2013 | 15.52 | 15.84 | 15.48 | 15.72 | 129,811 | +0.08(+0.48%) |
Mar 26, 2013 | 16.03 | 16.14 | 15.37 | 15.64 | 196,295 | -0.48(-2.99%) |
Mar 25, 2013 | 16.16 | 16.43 | 16.11 | 16.13 | 130,145 | +0.03(+0.18%) |
Mar 22, 2013 | 16.25 | 16.32 | 16.09 | 16.10 | 157,108 | -0.06(-0.35%) |
Mar 21, 2013 | 16.12 | 16.31 | 16.12 | 16.16 | 184,170 | -0.03(-0.18%) |
Mar 20, 2013 | 15.87 | 16.18 | 15.87 | 16.18 | 170,044 | +0.34(+2.15%) |
Mar 19, 2013 | 15.91 | 15.98 | 15.75 | 15.84 | 229,007 | -0.07(-0.42%) |
Mar 18, 2013 | 15.87 | 16.00 | 15.87 | 15.91 | 113,619 | -0.01(-0.06%) |
Mar 15, 2013 | 15.94 | 16.06 | 15.91 | 15.92 | 256,965 | -0.01(-0.06%) |
Mar 14, 2013 | 15.96 | 16.07 | 15.91 | 15.93 | 105,315 | -0.04(-0.24%) |
Mar 13, 2013 | 15.86 | 16.00 | 15.63 | 15.97 | 186,084 | +0.08(+0.48%) |
Mar 12, 2013 | 16.38 | 16.51 | 15.77 | 15.89 | 204,687 | -0.62(-3.73%) |
Mar 11, 2013 | 16.32 | 16.55 | 16.32 | 16.51 | 150,553 | +0.18(+1.10%) |
Mar 08, 2013 | 16.22 | 16.36 | 16.11 | 16.33 | 392,150 | +0.19(+1.17%) |
Mar 07, 2013 | 16.10 | 16.17 | 16.07 | 16.14 | 103,791 | -0.01(-0.06%) |
Mar 06, 2013 | 16.25 | 16.48 | 16.10 | 16.15 | 127,648 | -0.10(-0.64%) |
Mar 05, 2013 | 16.16 | 16.61 | 16.16 | 16.25 | 193,970 | +0.18(+1.12%) |
Mar 04, 2013 | 16.40 | 16.43 | 15.92 | 16.07 | 219,305 | -0.40(-2.42%) |
Mar 01, 2013 | 15.87 | 16.54 | 15.86 | 16.47 | 214,393 | +0.48(+3.02%) |
Feb 28, 2013 | 15.95 | 16.06 | 15.82 | 15.98 | 358,704 | +0.06(+0.36%) |
Feb 27, 2013 | 15.94 | 16.10 | 15.77 | 15.93 | 210,872 | +0.06(+0.36%) |
Feb 26, 2013 | 16.15 | 16.18 | 15.82 | 15.87 | 179,013 | -0.28(-1.76%) |
Feb 25, 2013 | 16.49 | 16.62 | 16.15 | 16.16 | 123,913 | -0.24(-1.44%) |
Feb 22, 2013 | 16.51 | 16.57 | 16.36 | 16.39 | 139,551 | -0.03(-0.17%) |
Feb 21, 2013 | 16.29 | 16.51 | 16.22 | 16.42 | 187,791 | +0.12(+0.76%) |
Feb 20, 2013 | 16.77 | 16.77 | 16.29 | 16.30 | 246,066 | -0.51(-3.04%) |
Feb 19, 2013 | 17.03 | 17.06 | 16.68 | 16.81 | 237,924 | -0.18(-1.06%) |
Feb 15, 2013 | 17.04 | 17.12 | 16.83 | 16.99 | 293,020 | +0.09(+0.50%) |
Feb 14, 2013 | 16.88 | 17.01 | 16.73 | 16.90 | 154,765 | +0.02(+0.11%) |
Feb 13, 2013 | 16.90 | 17.04 | 16.72 | 16.88 | 241,481 | +0.09(+0.51%) |
Feb 12, 2013 | 16.72 | 16.89 | 16.64 | 16.80 | 188,816 | +0.11(+0.68%) |
Feb 11, 2013 | 16.77 | 16.91 | 16.56 | 16.69 | 148,227 | -0.06(-0.34%) |
Feb 08, 2013 | 17.04 | 17.05 | 16.70 | 16.74 | 205,759 | -0.25(-1.45%) |
Feb 07, 2013 | 17.17 | 17.18 | 16.82 | 16.99 | 137,528 | -0.14(-0.83%) |
Feb 06, 2013 | 16.88 | 17.18 | 16.77 | 17.13 | 333,382 | -0.11(-0.66%) |
Feb 04, 2013 | 17.53 | 17.62 | 17.19 | 17.24 | 192,910 | -0.32(-1.83%) |
Feb 01, 2013 | 17.51 | 17.84 | 17.42 | 17.57 | 234,539 | +0.16(+0.93%) |
Jan 31, 2013 | 17.20 | 17.54 | 17.20 | 17.41 | 155,729 | +0.25(+1.43%) |
Jan 30, 2013 | 17.64 | 17.68 | 17.05 | 17.16 | 115,770 | -0.45(-2.53%) |
Jan 29, 2013 | 17.65 | 17.80 | 17.52 | 17.60 | 128,684 | -0.09(-0.48%) |
Jan 28, 2013 | 17.65 | 17.89 | 17.49 | 17.69 | 141,893 | +0.08(+0.43%) |
Jan 25, 2013 | 17.46 | 17.71 | 17.43 | 17.61 | 139,479 | +0.23(+1.31%) |
Jan 24, 2013 | 17.40 | 17.55 | 17.27 | 17.39 | 155,912 | -0.02(-0.11%) |
Jan 23, 2013 | 17.41 | 17.49 | 17.26 | 17.41 | 344,122 | +0.03(+0.16%) |
Jan 22, 2013 | 17.06 | 17.41 | 16.92 | 17.38 | 366,590 | +0.35(+2.06%) |
Jan 18, 2013 | 17.25 | 17.28 | 16.95 | 17.03 | 236,318 | -0.21(-1.21%) |
Jan 17, 2013 | 17.19 | 17.36 | 17.13 | 17.23 | 287,994 | +0.05(+0.28%) |
Jan 16, 2013 | 17.05 | 17.75 | 16.92 | 17.19 | 610,624 | +0.32(+1.91%) |
Jan 15, 2013 | 17.10 | 17.78 | 16.48 | 16.87 | 678,262 | +0.31(+1.89%) |
Jan 14, 2013 | 16.83 | 16.94 | 16.32 | 16.55 | 660,137 | -0.86(-4.95%) |
Jan 11, 2013 | 17.07 | 17.75 | 17.07 | 17.41 | 448,244 | +0.37(+2.17%) |
Jan 10, 2013 | 16.92 | 17.14 | 16.78 | 17.05 | 254,269 | +0.14(+0.84%) |
Jan 09, 2013 | 16.59 | 17.11 | 16.51 | 16.90 | 300,362 | +0.40(+2.41%) |
Jan 08, 2013 | 16.46 | 16.62 | 16.39 | 16.51 | 401,114 | +0.05(+0.29%) |
Jan 07, 2013 | 16.39 | 16.60 | 16.39 | 16.46 | 210,850 | -0.02(-0.12%) |
Jan 04, 2013 | 16.52 | 16.55 | 16.40 | 16.48 | 211,530 | +0.05(+0.29%) |
Jan 03, 2013 | 16.24 | 16.55 | 16.15 | 16.43 | 178,489 | +0.22(+1.34%) |
Jan 02, 2013 | 16.11 | 16.39 | 15.90 | 16.21 | 446,455 | +0.31(+1.97%) |
Dec 31, 2012 | 15.63 | 15.91 | 15.53 | 15.90 | 221,621 | +0.34(+2.19%) |
Dec 28, 2012 | 15.52 | 15.92 | 15.48 | 15.56 | 236,009 | -0.03(-0.18%) |
Dec 27, 2012 | 15.39 | 15.68 | 15.39 | 15.59 | 197,498 | +0.16(+1.04%) |
Dec 26, 2012 | 15.45 | 15.53 | 15.06 | 15.43 | 280,803 | -0.04(-0.25%) |
Dec 24, 2012 | 15.65 | 15.72 | 15.44 | 15.46 | 64,576 | -0.16(-1.03%) |
Dec 21, 2012 | 15.54 | 15.81 | 15.39 | 15.63 | 506,242 | +0.02(+0.12%) |
Dec 20, 2012 | 15.74 | 15.80 | 15.51 | 15.61 | 188,040 | -0.15(-0.96%) |
Dec 19, 2012 | 15.70 | 15.98 | 15.66 | 15.76 | 189,924 | +0.05(+0.30%) |
Dec 18, 2012 | 15.68 | 15.76 | 15.54 | 15.71 | 295,888 | +0.13(+0.85%) |
Dec 17, 2012 | 15.28 | 15.60 | 15.24 | 15.58 | 225,389 | +0.34(+2.24%) |
Dec 14, 2012 | 15.34 | 15.53 | 15.17 | 15.24 | 266,364 | -0.19(-1.23%) |
Dec 13, 2012 | 15.50 | 15.76 | 15.19 | 15.43 | 321,549 | -0.10(-0.67%) |
Dec 12, 2012 | 16.07 | 16.08 | 15.40 | 15.53 | 758,645 | -0.47(-2.96%) |
Dec 11, 2012 | 16.10 | 16.12 | 15.74 | 16.00 | 338,950 | -0.02(-0.12%) |
Dec 10, 2012 | 15.98 | 16.18 | 15.96 | 16.02 | 342,045 | +0.03(+0.18%) |
Dec 07, 2012 | 16.16 | 16.16 | 15.82 | 15.99 | 172,031 | -0.07(-0.41%) |
Dec 06, 2012 | 16.17 | 16.34 | 16.01 | 16.06 | 102,713 | -0.14(-0.88%) |
Dec 05, 2012 | 16.30 | 16.48 | 16.05 | 16.20 | 156,992 | -0.09(-0.52%) |
Dec 04, 2012 | 16.31 | 16.56 | 16.17 | 16.29 | 204,487 | -0.02(-0.12%) |
Nov 30, 2012 | 16.45 | 16.64 | 16.25 | 16.31 | 292,739 | -0.07(-0.40%) |
Nov 29, 2012 | 16.24 | 16.62 | 15.98 | 16.37 | 431,850 | +0.13(+0.82%) |
Nov 28, 2012 | 16.31 | 16.42 | 16.04 | 16.24 | 144,740 | -0.11(-0.64%) |
Nov 27, 2012 | 16.44 | 16.74 | 16.28 | 16.35 | 192,682 | -0.18(-1.08%) |
Nov 26, 2012 | 16.57 | 16.84 | 16.34 | 16.52 | 114,997 | -0.38(-2.24%) |
Nov 23, 2012 | 16.57 | 16.90 | 16.48 | 16.90 | 40,133 | +0.40(+2.41%) |
Nov 21, 2012 | 16.51 | 16.56 | 16.27 | 16.51 | 55,880 | +0.04(+0.23%) |
Nov 20, 2012 | 16.36 | 16.56 | 15.94 | 16.47 | 367,149 | +0.05(+0.29%) |
Nov 19, 2012 | 16.17 | 16.54 | 16.04 | 16.42 | 175,602 | +0.34(+2.12%) |
Nov 16, 2012 | 16.01 | 16.19 | 15.58 | 16.08 | 206,943 | +0.00(+0.00%) |
Nov 15, 2012 | 15.85 | 16.11 | 15.73 | 16.08 | 317,268 | +0.20(+1.25%) |
Nov 14, 2012 | 15.72 | 15.90 | 15.44 | 15.88 | 159,534 | +0.11(+0.72%) |
Nov 13, 2012 | 15.65 | 15.87 | 15.58 | 15.77 | 302,823 | -0.01(-0.06%) |
Nov 12, 2012 | 15.87 | 16.22 | 15.76 | 15.78 | 311,063 | -0.02(-0.12%) |
Nov 09, 2012 | 15.63 | 15.94 | 15.56 | 15.80 | 311,560 | +0.17(+1.09%) |
Nov 08, 2012 | 15.81 | 15.97 | 15.61 | 15.63 | 425,983 | -0.22(-1.37%) |
Nov 07, 2012 | 15.86 | 15.92 | 15.58 | 15.84 | 143,165 | -0.12(-0.77%) |
Nov 06, 2012 | 15.96 | 16.07 | 15.87 | 15.97 | 232,563 | +0.07(+0.45%) |
Nov 05, 2012 | 15.83 | 16.00 | 15.58 | 15.89 | 171,804 | +0.10(+0.62%) |
Nov 02, 2012 | 15.40 | 16.07 | 15.26 | 15.80 | 280,741 | +0.49(+3.22%) |
Nov 01, 2012 | 15.19 | 15.43 | 14.80 | 15.30 | 380,243 | +0.08(+0.50%) |
Oct 31, 2012 | 16.42 | 16.58 | 14.75 | 15.23 | 613,150 | -1.34(-8.06%) |
Oct 26, 2012 | 16.52 | 16.56 | 16.56 | 16.56 | 170,331 | +0.06(+0.34%) |
Oct 25, 2012 | 16.70 | 16.73 | 16.38 | 16.51 | 232,491 | -0.06(-0.34%) |
Oct 24, 2012 | 16.54 | 16.73 | 16.42 | 16.56 | 88,976 | +0.06(+0.34%) |
Oct 23, 2012 | 16.53 | 16.60 | 16.42 | 16.51 | 123,195 | -0.09(-0.51%) |
Oct 19, 2012 | 16.81 | 16.84 | 16.50 | 16.59 | 222,784 | -0.31(-1.85%) |
Oct 18, 2012 | 17.05 | 17.13 | 16.81 | 16.90 | 91,227 | -0.14(-0.83%) |
Oct 17, 2012 | 17.05 | 17.11 | 16.92 | 17.05 | 174,695 | +0.00(+0.00%) |
Oct 16, 2012 | 17.07 | 17.22 | 16.89 | 17.05 | 235,505 | +0.09(+0.56%) |
Oct 15, 2012 | 17.28 | 17.32 | 16.91 | 16.95 | 218,994 | -0.26(-1.51%) |
Oct 12, 2012 | 17.33 | 17.43 | 17.17 | 17.21 | 71,773 | -0.22(-1.28%) |
Oct 11, 2012 | 17.53 | 17.66 | 17.39 | 17.43 | 105,881 | +0.08(+0.44%) |
Oct 10, 2012 | 17.49 | 17.58 | 17.28 | 17.36 | 89,904 | -0.08(-0.43%) |
Oct 09, 2012 | 17.97 | 17.98 | 17.42 | 17.43 | 128,303 | -0.49(-2.75%) |
Oct 08, 2012 | 17.99 | 17.99 | 17.76 | 17.93 | 191,617 | -0.14(-0.79%) |
Oct 05, 2012 | 18.34 | 18.42 | 18.02 | 18.07 | 141,144 | -0.26(-1.40%) |
Oct 04, 2012 | 18.44 | 18.60 | 18.09 | 18.32 | 110,059 | -0.07(-0.36%) |
Oct 03, 2012 | 18.48 | 18.60 | 18.24 | 18.39 | 116,300 | -0.06(-0.31%) |
Oct 02, 2012 | 18.33 | 18.66 | 18.00 | 18.45 | 172,073 | +0.22(+1.19%) |
Oct 01, 2012 | 18.48 | 18.66 | 18.01 | 18.23 | 335,438 | -0.18(-0.98%) |
Sep 28, 2012 | 18.53 | 18.78 | 18.26 | 18.41 | 164,138 | -0.22(-1.17%) |
Sep 27, 2012 | 18.70 | 18.82 | 18.45 | 18.63 | 164,336 | -0.09(-0.51%) |
Sep 26, 2012 | 19.23 | 19.45 | 18.69 | 18.72 | 145,585 | -0.51(-2.66%) |
Sep 25, 2012 | 19.36 | 19.62 | 19.09 | 19.23 | 370,757 | +0.01(+0.05%) |
Sep 24, 2012 | 19.10 | 19.44 | 19.10 | 19.22 | 122,739 | +0.05(+0.25%) |
Sep 21, 2012 | 19.41 | 19.41 | 19.01 | 19.18 | 721,273 | +0.10(+0.55%) |
Sep 20, 2012 | 19.11 | 19.21 | 18.97 | 19.07 | 225,975 | -0.09(-0.49%) |
Sep 19, 2012 | 19.31 | 19.42 | 19.09 | 19.17 | 324,142 | -0.09(-0.47%) |
Sep 18, 2012 | 19.25 | 19.43 | 19.17 | 19.26 | 293,731 | +0.02(+0.12%) |
Sep 17, 2012 | 19.46 | 19.59 | 18.94 | 19.23 | 337,708 | -0.34(-1.74%) |
Sep 14, 2012 | 19.65 | 19.84 | 19.46 | 19.57 | 283,575 | +0.09(+0.49%) |
Sep 13, 2012 | 19.20 | 19.78 | 19.19 | 19.48 | 210,876 | +0.28(+1.48%) |
Sep 12, 2012 | 19.32 | 19.32 | 18.78 | 19.20 | 259,782 | -0.03(-0.15%) |
Sep 11, 2012 | 18.84 | 19.28 | 18.83 | 19.22 | 295,495 | +0.43(+2.27%) |
Sep 10, 2012 | 18.71 | 18.85 | 18.59 | 18.80 | 173,979 | +0.09(+0.51%) |
Sep 07, 2012 | 18.84 | 18.89 | 18.58 | 18.70 | 263,238 | -0.02(-0.10%) |
Sep 06, 2012 | 18.66 | 18.99 | 18.50 | 18.72 | 246,147 | +0.17(+0.92%) |
Sep 05, 2012 | 18.82 | 19.02 | 18.47 | 18.55 | 303,469 | -0.35(-1.85%) |
Sep 04, 2012 | 18.36 | 19.02 | 18.24 | 18.90 | 321,418 | +0.59(+3.21%) |
Aug 31, 2012 | 18.76 | 18.81 | 18.25 | 18.31 | 164,753 | -0.27(-1.48%) |
Aug 30, 2012 | 18.37 | 18.72 | 18.19 | 18.59 | 128,318 | +0.09(+0.51%) |
Aug 29, 2012 | 18.19 | 18.52 | 18.19 | 18.49 | 243,391 | +0.33(+1.82%) |
Aug 27, 2012 | 18.24 | 18.43 | 17.99 | 18.16 | 177,684 | -0.04(-0.21%) |
Aug 24, 2012 | 18.31 | 18.48 | 17.99 | 18.20 | 247,256 | -0.19(-1.03%) |
Aug 23, 2012 | 17.94 | 18.57 | 17.84 | 18.39 | 436,875 | +0.96(+5.49%) |
Aug 22, 2012 | 17.43 | 17.63 | 17.30 | 17.43 | 281,496 | -0.01(-0.05%) |
Aug 21, 2012 | 17.30 | 17.59 | 17.24 | 17.44 | 352,857 | +0.25(+1.43%) |
Aug 20, 2012 | 17.26 | 17.48 | 17.05 | 17.20 | 415,783 | -0.09(-0.55%) |
Aug 17, 2012 | 17.22 | 17.39 | 16.94 | 17.29 | 281,470 | +0.04(+0.22%) |
Aug 16, 2012 | 17.14 | 17.37 | 16.77 | 17.25 | 249,844 | +0.07(+0.39%) |
Aug 15, 2012 | 17.05 | 17.20 | 16.97 | 17.19 | 253,017 | +0.11(+0.67%) |
Aug 14, 2012 | 17.26 | 17.56 | 16.96 | 17.07 | 272,109 | -0.08(-0.44%) |
Aug 13, 2012 | 17.05 | 17.26 | 16.78 | 17.15 | 140,560 | +0.03(+0.17%) |
Aug 10, 2012 | 17.01 | 17.19 | 16.96 | 17.12 | 150,281 | +0.09(+0.56%) |
Aug 09, 2012 | 17.13 | 17.32 | 16.96 | 17.03 | 203,714 | -0.14(-0.83%) |
Aug 08, 2012 | 17.05 | 17.23 | 16.92 | 17.17 | 179,578 | +0.01(+0.06%) |
Aug 07, 2012 | 17.58 | 17.59 | 16.93 | 17.16 | 419,362 | -0.02(-0.11%) |
Aug 06, 2012 | 16.60 | 17.34 | 16.56 | 17.18 | 309,815 | +0.63(+3.83%) |
Aug 03, 2012 | 16.48 | 16.66 | 16.21 | 16.54 | 315,315 | +0.28(+1.75%) |
Aug 02, 2012 | 16.18 | 16.48 | 16.07 | 16.26 | 280,102 | +0.05(+0.29%) |
Aug 01, 2012 | 16.24 | 16.63 | 16.06 | 16.21 | 404,561 | -0.01(-0.06%) |
Jul 31, 2012 | 16.18 | 16.85 | 15.91 | 16.22 | 709,749 | -0.61(-3.60%) |
Jul 30, 2012 | 16.58 | 17.11 | 16.37 | 16.83 | 450,215 | +0.26(+1.54%) |
Jul 27, 2012 | 16.33 | 16.84 | 16.18 | 16.57 | 242,250 | +0.30(+1.86%) |
Jul 26, 2012 | 16.42 | 16.66 | 16.10 | 16.27 | 244,829 | +0.06(+0.35%) |
Jul 25, 2012 | 16.25 | 16.35 | 15.98 | 16.21 | 286,199 | +0.02(+0.12%) |
Jul 24, 2012 | 16.52 | 16.53 | 15.95 | 16.19 | 414,774 | -0.32(-1.95%) |
Jul 23, 2012 | 16.50 | 16.93 | 16.10 | 16.52 | 702,174 | +0.46(+2.89%) |
Jul 20, 2012 | 16.57 | 16.70 | 15.98 | 16.05 | 582,501 | -0.47(-2.87%) |
Jul 19, 2012 | 16.96 | 17.05 | 16.50 | 16.52 | 473,316 | -0.43(-2.51%) |
Jul 18, 2012 | 16.87 | 17.28 | 16.81 | 16.95 | 442,487 | +0.00(+0.00%) |
Jul 17, 2012 | 17.68 | 17.80 | 16.76 | 16.95 | 301,044 | -0.06(-0.33%) |
Jul 16, 2012 | 17.87 | 18.01 | 16.89 | 17.01 | 740,832 | -0.65(-3.70%) |
Jul 13, 2012 | 17.39 | 17.98 | 17.39 | 17.66 | 692,679 | +0.30(+1.75%) |
Jul 12, 2012 | 17.16 | 17.51 | 16.68 | 17.36 | 1,052,081 | +0.18(+1.05%) |
Jul 11, 2012 | 18.30 | 18.30 | 17.06 | 17.18 | 1,333,207 | -1.13(-6.16%) |
Jul 10, 2012 | 19.02 | 19.26 | 18.04 | 18.30 | 1,379,608 | -0.62(-3.30%) |
Jul 09, 2012 | 21.40 | 21.67 | 18.70 | 18.93 | 3,598,779 | -4.13(-17.91%) |
Jul 06, 2012 | 23.23 | 23.48 | 22.82 | 23.06 | 120,438 | -0.36(-1.54%) |
Jul 05, 2012 | 23.94 | 24.03 | 23.39 | 23.42 | 155,501 | -0.62(-2.60%) |
Jul 03, 2012 | 24.14 | 24.38 | 23.93 | 24.04 | 167,542 | +0.03(+0.12%) |
Jul 02, 2012 | 23.33 | 24.04 | 23.31 | 24.02 | 276,067 | +0.82(+3.55%) |
Jun 29, 2012 | 23.51 | 23.66 | 23.00 | 23.19 | 233,921 | +0.14(+0.62%) |
Jun 28, 2012 | 22.74 | 23.08 | 22.56 | 23.05 | 261,604 | +0.13(+0.58%) |
Jun 27, 2012 | 22.78 | 23.04 | 22.67 | 22.92 | 155,116 | +0.14(+0.62%) |
Jun 26, 2012 | 22.73 | 23.01 | 22.61 | 22.77 | 172,855 | +0.05(+0.21%) |
Jun 25, 2012 | 22.75 | 23.03 | 22.49 | 22.73 | 167,919 | -0.28(-1.23%) |
Jun 22, 2012 | 22.77 | 23.09 | 22.64 | 23.01 | 836,671 | +0.33(+1.46%) |
Jun 21, 2012 | 23.16 | 23.28 | 22.66 | 22.68 | 267,657 | -0.44(-1.88%) |
Jun 20, 2012 | 23.84 | 24.01 | 23.06 | 23.12 | 339,265 | -0.79(-3.29%) |
Jun 19, 2012 | 23.90 | 24.42 | 23.71 | 23.90 | 383,859 | +0.04(+0.16%) |
Jun 18, 2012 | 22.59 | 23.90 | 22.59 | 23.86 | 421,962 | +1.00(+4.39%) |
Jun 15, 2012 | 22.22 | 22.97 | 22.00 | 22.86 | 529,438 | +0.58(+2.59%) |
Jun 14, 2012 | 22.01 | 22.39 | 21.92 | 22.28 | 289,043 | +0.27(+1.25%) |
Jun 13, 2012 | 21.95 | 22.48 | 21.60 | 22.01 | 410,381 | -0.07(-0.32%) |
Jun 12, 2012 | 21.63 | 22.19 | 21.55 | 22.08 | 5,208,435 | +0.60(+2.80%) |
Jun 11, 2012 | 21.88 | 21.94 | 21.43 | 21.48 | 434,474 | -0.18(-0.83%) |
Jun 08, 2012 | 21.47 | 22.20 | 21.35 | 21.66 | 883,077 | +1.27(+6.22%) |
Jun 07, 2012 | 21.12 | 21.34 | 20.37 | 20.39 | 167,565 | -0.45(-2.14%) |
Jun 06, 2012 | 20.74 | 20.88 | 20.57 | 20.83 | 97,529 | +0.27(+1.29%) |
Jun 05, 2012 | 20.36 | 20.71 | 20.24 | 20.57 | 163,141 | +0.06(+0.28%) |
Jun 04, 2012 | 20.45 | 20.79 | 19.98 | 20.51 | 232,282 | +0.28(+1.40%) |
Jun 01, 2012 | 20.50 | 20.70 | 20.19 | 20.23 | 191,277 | -0.75(-3.57%) |
May 31, 2012 | 21.30 | 21.36 | 20.75 | 20.98 | 198,948 | -0.23(-1.07%) |
May 30, 2012 | 21.47 | 21.57 | 20.99 | 21.20 | 204,778 | -0.51(-2.35%) |
May 29, 2012 | 21.71 | 21.86 | 21.44 | 21.71 | 102,735 | +0.14(+0.66%) |
May 25, 2012 | 21.85 | 21.85 | 21.52 | 21.57 | 135,621 | -0.31(-1.43%) |
May 24, 2012 | 21.76 | 21.89 | 21.35 | 21.88 | 147,699 | +0.24(+1.09%) |
May 23, 2012 | 21.05 | 21.80 | 21.00 | 21.65 | 323,569 | +0.06(+0.26%) |
May 22, 2012 | 22.24 | 22.37 | 21.39 | 21.59 | 157,100 | -0.63(-2.85%) |
May 21, 2012 | 21.10 | 22.37 | 21.10 | 22.23 | 390,814 | +1.21(+5.77%) |
May 18, 2012 | 21.34 | 21.54 | 20.90 | 21.01 | 320,954 | -0.34(-1.60%) |
May 17, 2012 | 22.49 | 22.63 | 21.34 | 21.35 | 228,146 | -1.06(-4.73%) |
May 16, 2012 | 22.55 | 22.77 | 22.41 | 22.41 | 121,842 | -0.14(-0.63%) |
May 15, 2012 | 22.44 | 22.67 | 22.11 | 22.56 | 197,729 | +0.02(+0.08%) |
May 14, 2012 | 22.28 | 22.77 | 22.01 | 22.54 | 248,795 | +0.00(+0.00%) |
May 11, 2012 | 22.39 | 22.72 | 22.13 | 22.54 | 124,532 | -0.04(-0.17%) |
May 10, 2012 | 22.44 | 22.58 | 22.22 | 22.58 | 310,455 | +0.35(+1.58%) |
May 09, 2012 | 21.87 | 22.31 | 21.54 | 22.23 | 301,036 | +0.08(+0.34%) |
May 08, 2012 | 22.16 | 22.28 | 21.70 | 22.15 | 186,187 | -0.17(-0.76%) |
May 07, 2012 | 22.19 | 22.68 | 22.14 | 22.32 | 258,010 | +0.11(+0.51%) |
May 04, 2012 | 22.61 | 22.74 | 22.00 | 22.21 | 317,578 | -0.56(-2.45%) |
May 03, 2012 | 23.28 | 23.29 | 22.56 | 22.77 | 342,833 | -0.62(-2.63%) |
May 02, 2012 | 23.29 | 23.52 | 23.15 | 23.38 | 350,918 | -0.16(-0.68%) |