Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.19 | 16.22 | 16.08 | 16.17 | 0 | -0.03(-0.19%) |
Apr 29, 2013 | 16.16 | 16.27 | 16.07 | 16.20 | 67,938 | +0.05(+0.31%) |
Apr 26, 2013 | 16.59 | 16.59 | 16.04 | 16.15 | 99,658 | -0.42(-2.53%) |
Apr 25, 2013 | 16.12 | 16.73 | 16.12 | 16.57 | 65,571 | +0.54(+3.37%) |
Apr 24, 2013 | 15.90 | 16.08 | 15.76 | 16.03 | 180,864 | +0.07(+0.44%) |
Apr 23, 2013 | 15.72 | 15.97 | 15.70 | 15.96 | 70,055 | +0.26(+1.66%) |
Apr 22, 2013 | 15.74 | 15.92 | 15.25 | 15.70 | 45,251 | -0.07(-0.44%) |
Apr 19, 2013 | 15.82 | 15.86 | 15.70 | 15.77 | 102,979 | -0.05(-0.32%) |
Apr 18, 2013 | 16.11 | 16.15 | 15.68 | 15.82 | 41,355 | -0.29(-1.80%) |
Apr 17, 2013 | 16.28 | 16.29 | 15.88 | 16.11 | 126,255 | -0.33(-2.01%) |
Apr 16, 2013 | 16.23 | 16.48 | 16.03 | 16.44 | 65,751 | +0.34(+2.11%) |
Apr 15, 2013 | 16.68 | 16.68 | 15.94 | 16.10 | 141,512 | -0.61(-3.65%) |
Apr 12, 2013 | 16.86 | 16.91 | 16.63 | 16.71 | 44,600 | -0.24(-1.42%) |
Apr 11, 2013 | 16.76 | 17.15 | 16.76 | 16.95 | 66,218 | +0.14(+0.83%) |
Apr 10, 2013 | 16.26 | 16.83 | 16.22 | 16.81 | 105,615 | +0.54(+3.32%) |
Apr 09, 2013 | 16.28 | 16.44 | 16.11 | 16.27 | 105,210 | +0.07(+0.43%) |
Apr 08, 2013 | 16.34 | 16.34 | 15.87 | 16.20 | 119,740 | -0.04(-0.25%) |
Apr 05, 2013 | 16.14 | 16.47 | 16.10 | 16.24 | 54,548 | -0.19(-1.16%) |
Apr 04, 2013 | 16.35 | 16.43 | 16.13 | 16.43 | 39,262 | +0.14(+0.86%) |
Apr 03, 2013 | 16.67 | 16.68 | 16.28 | 16.29 | 69,311 | -0.40(-2.40%) |
Apr 02, 2013 | 16.56 | 16.92 | 16.43 | 16.69 | 85,111 | +0.23(+1.40%) |
Apr 01, 2013 | 16.81 | 16.81 | 16.28 | 16.46 | 103,156 | -0.32(-1.91%) |
Mar 28, 2013 | 17.01 | 17.01 | 16.69 | 16.78 | 61,367 | -0.16(-0.94%) |
Mar 27, 2013 | 16.83 | 17.07 | 16.50 | 16.94 | 62,825 | -0.04(-0.24%) |
Mar 26, 2013 | 17.05 | 17.05 | 16.77 | 16.98 | 46,556 | +0.02(+0.12%) |
Mar 25, 2013 | 17.01 | 17.08 | 16.77 | 16.96 | 71,549 | -0.17(-0.99%) |
Mar 22, 2013 | 16.91 | 17.13 | 16.84 | 17.13 | 80,339 | +0.27(+1.60%) |
Mar 21, 2013 | 16.85 | 16.94 | 16.73 | 16.86 | 60,634 | -0.04(-0.24%) |
Mar 20, 2013 | 16.99 | 16.99 | 16.52 | 16.90 | 134,929 | -0.07(-0.41%) |
Mar 19, 2013 | 17.23 | 17.33 | 16.92 | 16.97 | 59,121 | -0.27(-1.57%) |
Mar 18, 2013 | 17.18 | 17.33 | 16.92 | 17.24 | 67,706 | -0.10(-0.58%) |
Mar 15, 2013 | 17.25 | 17.39 | 17.04 | 17.34 | 151,070 | +0.13(+0.76%) |
Mar 14, 2013 | 17.11 | 17.39 | 16.99 | 17.21 | 81,680 | +0.12(+0.70%) |
Mar 13, 2013 | 17.09 | 17.16 | 16.87 | 17.09 | 76,440 | +0.01(+0.06%) |
Mar 12, 2013 | 17.25 | 17.25 | 16.94 | 17.08 | 76,932 | -0.19(-1.10%) |
Mar 11, 2013 | 17.34 | 17.34 | 17.09 | 17.27 | 94,547 | -0.17(-0.97%) |
Mar 08, 2013 | 17.24 | 18.04 | 16.90 | 17.44 | 165,484 | +0.49(+2.89%) |
Mar 07, 2013 | 16.59 | 16.95 | 16.50 | 16.95 | 123,752 | +0.33(+1.99%) |
Mar 06, 2013 | 17.06 | 17.06 | 16.48 | 16.62 | 197,463 | -0.22(-1.31%) |
Mar 05, 2013 | 16.41 | 16.97 | 16.41 | 16.84 | 235,148 | +0.46(+2.81%) |
Mar 04, 2013 | 16.07 | 16.43 | 15.94 | 16.38 | 132,343 | +0.20(+1.24%) |
Mar 01, 2013 | 15.79 | 16.25 | 15.76 | 16.18 | 187,278 | +0.24(+1.51%) |
Feb 28, 2013 | 15.90 | 16.16 | 15.77 | 15.94 | 94,673 | +0.08(+0.50%) |
Feb 27, 2013 | 15.93 | 16.04 | 15.49 | 15.86 | 157,354 | -0.15(-0.94%) |
Feb 26, 2013 | 15.84 | 16.02 | 15.43 | 16.01 | 295,216 | +0.01(+0.06%) |
Feb 22, 2013 | 15.51 | 16.03 | 15.38 | 16.00 | 287,305 | +0.57(+3.69%) |
Feb 21, 2013 | 15.49 | 15.53 | 15.34 | 15.43 | 130,611 | -0.09(-0.58%) |
Feb 20, 2013 | 15.85 | 15.95 | 15.51 | 15.52 | 140,095 | -0.36(-2.24%) |
Feb 19, 2013 | 16.20 | 16.25 | 15.80 | 15.88 | 347,876 | -0.38(-2.31%) |
Feb 15, 2013 | 15.90 | 16.33 | 15.69 | 16.25 | 332,654 | +0.74(+4.77%) |
Feb 14, 2013 | 15.25 | 15.74 | 15.25 | 15.51 | 203,166 | +0.23(+1.51%) |
Feb 13, 2013 | 15.26 | 15.35 | 15.08 | 15.28 | 95,388 | +0.08(+0.53%) |
Feb 12, 2013 | 15.09 | 15.30 | 15.09 | 15.20 | 93,691 | +0.17(+1.13%) |
Feb 11, 2013 | 15.01 | 15.11 | 14.90 | 15.03 | 71,942 | -0.01(-0.07%) |
Feb 08, 2013 | 14.93 | 15.20 | 14.91 | 15.04 | 107,382 | +0.14(+0.94%) |
Feb 07, 2013 | 15.13 | 15.13 | 14.83 | 14.90 | 123,601 | -0.28(-1.84%) |
Feb 06, 2013 | 15.04 | 15.36 | 14.98 | 15.18 | 104,622 | +0.22(+1.47%) |
Feb 04, 2013 | 14.50 | 15.24 | 14.50 | 14.96 | 486,228 | +0.11(+0.74%) |
Feb 01, 2013 | 14.81 | 14.95 | 14.74 | 14.85 | 151,552 | +0.12(+0.81%) |
Jan 31, 2013 | 14.73 | 14.87 | 14.63 | 14.73 | 200,526 | -0.04(-0.27%) |
Jan 30, 2013 | 14.78 | 14.99 | 14.73 | 14.77 | 211,895 | +0.01(+0.07%) |
Jan 29, 2013 | 14.84 | 14.93 | 14.71 | 14.76 | 258,989 | -0.06(-0.40%) |
Jan 28, 2013 | 14.58 | 14.95 | 14.58 | 14.82 | 173,478 | +0.21(+1.44%) |
Jan 25, 2013 | 14.41 | 14.64 | 14.33 | 14.61 | 142,738 | +0.27(+1.88%) |
Jan 24, 2013 | 14.12 | 14.50 | 14.10 | 14.34 | 311,730 | +0.24(+1.70%) |
Jan 23, 2013 | 14.11 | 14.21 | 14.02 | 14.10 | 67,398 | -0.02(-0.14%) |
Jan 22, 2013 | 14.17 | 14.23 | 14.00 | 14.12 | 147,440 | -0.08(-0.56%) |
Jan 18, 2013 | 14.06 | 14.24 | 13.96 | 14.20 | 109,317 | +0.12(+0.85%) |
Jan 17, 2013 | 14.11 | 14.14 | 13.97 | 14.08 | 74,871 | +0.02(+0.14%) |
Jan 16, 2013 | 14.22 | 14.31 | 14.02 | 14.06 | 90,646 | -0.22(-1.54%) |
Jan 15, 2013 | 14.30 | 14.40 | 14.16 | 14.28 | 199,636 | -0.05(-0.35%) |
Jan 14, 2013 | 14.10 | 14.42 | 14.10 | 14.33 | 96,327 | +0.24(+1.70%) |
Jan 11, 2013 | 13.94 | 14.26 | 13.94 | 14.09 | 123,859 | +0.01(+0.07%) |
Jan 10, 2013 | 14.01 | 14.24 | 13.90 | 14.08 | 285,993 | +0.10(+0.72%) |
Jan 09, 2013 | 14.09 | 14.09 | 13.84 | 13.98 | 99,846 | -0.04(-0.29%) |
Jan 08, 2013 | 14.05 | 14.24 | 13.91 | 14.02 | 66,944 | +0.00(+0.00%) |
Jan 07, 2013 | 14.07 | 14.14 | 13.95 | 14.02 | 161,930 | -0.14(-0.99%) |
Jan 04, 2013 | 14.08 | 14.21 | 13.91 | 14.16 | 219,880 | +0.17(+1.22%) |
Jan 03, 2013 | 14.09 | 14.17 | 13.90 | 13.99 | 139,788 | -0.11(-0.78%) |
Jan 02, 2013 | 14.28 | 14.40 | 13.96 | 14.10 | 214,542 | +0.32(+2.32%) |
Dec 31, 2012 | 13.22 | 13.91 | 13.22 | 13.78 | 121,281 | +0.54(+4.08%) |
Dec 28, 2012 | 13.06 | 13.44 | 12.99 | 13.24 | 147,421 | +0.10(+0.76%) |
Dec 27, 2012 | 13.13 | 13.18 | 12.91 | 13.14 | 214,154 | +0.03(+0.23%) |
Dec 26, 2012 | 13.23 | 13.28 | 13.04 | 13.11 | 134,977 | -0.12(-0.91%) |
Dec 24, 2012 | 13.30 | 13.41 | 13.08 | 13.23 | 94,020 | -0.10(-0.75%) |
Dec 21, 2012 | 13.36 | 13.36 | 13.16 | 13.33 | 677,592 | -0.11(-0.82%) |
Dec 20, 2012 | 13.60 | 13.78 | 13.43 | 13.44 | 269,338 | -0.15(-1.10%) |
Dec 19, 2012 | 13.42 | 13.79 | 13.42 | 13.59 | 332,614 | +0.13(+0.97%) |
Dec 18, 2012 | 13.47 | 13.83 | 13.21 | 13.46 | 706,973 | -0.03(-0.22%) |
Dec 17, 2012 | 13.22 | 13.57 | 13.13 | 13.49 | 142,625 | +0.28(+2.12%) |
Dec 14, 2012 | 13.39 | 13.58 | 13.07 | 13.21 | 451,075 | -0.24(-1.78%) |
Dec 13, 2012 | 13.56 | 13.76 | 13.20 | 13.45 | 337,862 | +0.16(+1.21%) |
Dec 04, 2012 | 13.27 | 13.29 | 13.00 | 13.29 | 260,696 | -0.02(-0.16%) |
Nov 30, 2012 | 13.63 | 13.63 | 13.19 | 13.31 | 390,609 | -0.32(-2.35%) |
Nov 29, 2012 | 13.75 | 13.91 | 13.49 | 13.63 | 90,761 | -0.03(-0.22%) |
Nov 28, 2012 | 13.61 | 13.72 | 13.28 | 13.66 | 72,585 | -0.03(-0.22%) |
Nov 27, 2012 | 13.65 | 13.85 | 13.51 | 13.69 | 80,293 | -0.01(-0.07%) |
Nov 26, 2012 | 13.41 | 13.70 | 13.26 | 13.70 | 83,002 | +0.27(+2.01%) |
Nov 23, 2012 | 13.39 | 13.50 | 13.37 | 13.43 | 27,708 | +0.10(+0.75%) |
Nov 21, 2012 | 13.15 | 13.40 | 13.03 | 13.33 | 132,786 | +0.18(+1.37%) |
Nov 20, 2012 | 13.11 | 13.22 | 12.74 | 13.15 | 342,025 | +0.02(+0.15%) |
Nov 19, 2012 | 12.89 | 13.19 | 12.85 | 13.13 | 138,255 | +0.35(+2.74%) |
Nov 16, 2012 | 12.70 | 12.88 | 12.54 | 12.78 | 246,023 | +0.02(+0.16%) |
Nov 15, 2012 | 12.38 | 12.79 | 12.36 | 12.76 | 232,170 | +0.35(+2.82%) |
Nov 14, 2012 | 12.81 | 12.99 | 12.26 | 12.41 | 212,055 | -0.34(-2.67%) |
Nov 13, 2012 | 12.68 | 13.20 | 12.68 | 12.75 | 336,747 | -0.50(-3.77%) |
Nov 12, 2012 | 13.35 | 13.52 | 13.04 | 13.25 | 237,615 | -0.04(-0.30%) |
Nov 09, 2012 | 13.46 | 13.54 | 13.20 | 13.29 | 177,055 | -0.23(-1.70%) |
Nov 08, 2012 | 13.77 | 13.92 | 13.52 | 13.52 | 229,718 | -0.28(-2.03%) |
Nov 07, 2012 | 13.77 | 13.90 | 13.42 | 13.80 | 230,629 | -0.10(-0.72%) |
Nov 06, 2012 | 13.99 | 14.10 | 13.76 | 13.90 | 258,628 | +0.00(+0.00%) |
Nov 05, 2012 | 13.93 | 14.17 | 13.66 | 13.90 | 337,709 | -0.05(-0.36%) |
Nov 02, 2012 | 14.07 | 15.37 | 13.92 | 13.95 | 521,432 | +0.25(+1.82%) |
Nov 01, 2012 | 14.14 | 14.63 | 13.39 | 13.70 | 561,671 | -0.45(-3.18%) |
Oct 31, 2012 | 14.25 | 14.53 | 13.50 | 14.15 | 300,768 | +0.04(+0.28%) |
Oct 26, 2012 | 14.19 | 14.11 | 14.11 | 14.11 | 259,500 | -0.04(-0.28%) |
Oct 25, 2012 | 14.01 | 14.17 | 13.97 | 14.15 | 143,444 | +0.24(+1.73%) |
Oct 24, 2012 | 14.41 | 14.47 | 13.78 | 13.91 | 284,563 | -0.47(-3.27%) |
Oct 23, 2012 | 14.64 | 14.78 | 14.36 | 14.38 | 161,026 | -0.49(-3.29%) |
Oct 19, 2012 | 15.00 | 15.12 | 14.86 | 14.87 | 139,362 | -0.19(-1.26%) |
Oct 18, 2012 | 15.57 | 15.57 | 14.96 | 15.06 | 182,236 | -0.52(-3.34%) |
Oct 17, 2012 | 15.53 | 15.70 | 15.30 | 15.58 | 69,866 | +0.06(+0.39%) |
Oct 16, 2012 | 15.88 | 15.90 | 15.42 | 15.52 | 110,507 | -0.30(-1.90%) |
Oct 15, 2012 | 15.56 | 15.84 | 15.49 | 15.82 | 69,923 | +0.29(+1.87%) |
Oct 12, 2012 | 15.26 | 15.56 | 15.26 | 15.53 | 54,281 | +0.27(+1.77%) |
Oct 11, 2012 | 15.45 | 15.74 | 15.19 | 15.26 | 45,097 | -0.07(-0.46%) |
Oct 10, 2012 | 15.41 | 15.51 | 15.28 | 15.33 | 28,426 | -0.04(-0.26%) |
Oct 09, 2012 | 15.91 | 16.09 | 15.27 | 15.37 | 79,182 | -0.62(-3.88%) |
Oct 08, 2012 | 15.76 | 16.10 | 15.70 | 15.99 | 36,122 | +0.14(+0.88%) |
Oct 05, 2012 | 16.19 | 16.43 | 15.83 | 15.85 | 84,508 | -0.28(-1.74%) |
Oct 04, 2012 | 16.14 | 16.21 | 16.04 | 16.13 | 111,455 | +0.05(+0.31%) |
Oct 03, 2012 | 16.27 | 16.42 | 16.00 | 16.08 | 361,787 | -0.18(-1.11%) |
Oct 02, 2012 | 16.23 | 16.40 | 15.99 | 16.26 | 169,185 | +0.15(+0.93%) |
Oct 01, 2012 | 15.34 | 16.20 | 15.23 | 16.11 | 145,998 | +0.86(+5.64%) |
Sep 28, 2012 | 15.50 | 15.71 | 15.23 | 15.25 | 134,541 | -0.35(-2.24%) |
Sep 27, 2012 | 15.50 | 15.77 | 15.28 | 15.60 | 93,934 | +0.22(+1.43%) |
Sep 26, 2012 | 15.29 | 15.49 | 15.08 | 15.38 | 136,930 | +0.09(+0.59%) |
Sep 25, 2012 | 15.49 | 15.97 | 15.24 | 15.29 | 305,869 | -0.11(-0.71%) |
Sep 24, 2012 | 15.64 | 15.91 | 15.29 | 15.40 | 203,718 | -0.34(-2.16%) |
Sep 21, 2012 | 15.87 | 16.07 | 15.50 | 15.74 | 750,387 | +0.08(+0.51%) |
Sep 20, 2012 | 15.27 | 15.71 | 15.00 | 15.66 | 113,141 | +0.27(+1.75%) |
Sep 19, 2012 | 15.09 | 15.48 | 15.05 | 15.39 | 140,390 | +0.29(+1.92%) |
Sep 18, 2012 | 15.00 | 15.10 | 14.90 | 15.10 | 198,686 | +0.11(+0.73%) |
Sep 17, 2012 | 15.00 | 15.12 | 14.94 | 14.99 | 176,393 | -0.09(-0.60%) |
Sep 14, 2012 | 15.10 | 15.40 | 15.05 | 15.08 | 177,524 | +0.03(+0.20%) |
Sep 13, 2012 | 15.00 | 15.48 | 14.86 | 15.05 | 239,097 | +0.04(+0.27%) |
Sep 12, 2012 | 15.23 | 15.31 | 14.96 | 15.01 | 247,418 | -0.26(-1.70%) |
Sep 11, 2012 | 15.09 | 15.36 | 15.00 | 15.27 | 112,021 | +0.20(+1.33%) |
Sep 10, 2012 | 14.64 | 15.28 | 14.64 | 15.07 | 197,869 | +0.37(+2.52%) |
Sep 07, 2012 | 14.75 | 14.76 | 14.47 | 14.70 | 306,834 | +0.05(+0.34%) |
Sep 06, 2012 | 14.23 | 14.87 | 14.23 | 14.65 | 337,077 | +0.44(+3.10%) |
Sep 05, 2012 | 14.19 | 14.28 | 13.93 | 14.21 | 370,949 | -0.07(-0.49%) |
Sep 04, 2012 | 14.10 | 14.33 | 13.78 | 14.28 | 275,081 | +0.16(+1.13%) |
Aug 31, 2012 | 13.97 | 14.24 | 13.74 | 14.12 | 129,587 | +0.28(+2.02%) |
Aug 30, 2012 | 13.97 | 13.97 | 13.79 | 13.84 | 108,805 | -0.21(-1.49%) |
Aug 29, 2012 | 13.91 | 14.16 | 13.72 | 14.05 | 158,267 | +0.23(+1.66%) |
Aug 27, 2012 | 13.81 | 13.95 | 13.48 | 13.82 | 111,196 | +0.08(+0.58%) |
Aug 24, 2012 | 13.69 | 13.90 | 13.48 | 13.74 | 114,215 | +0.00(+0.00%) |
Aug 23, 2012 | 13.94 | 13.94 | 13.64 | 13.74 | 93,039 | -0.16(-1.15%) |
Aug 22, 2012 | 13.84 | 13.95 | 13.72 | 13.90 | 87,510 | +0.07(+0.51%) |
Aug 21, 2012 | 13.81 | 14.16 | 13.74 | 13.83 | 168,450 | -0.01(-0.07%) |
Aug 20, 2012 | 13.99 | 14.01 | 13.66 | 13.84 | 170,085 | -0.20(-1.42%) |
Aug 17, 2012 | 14.01 | 14.09 | 13.76 | 14.04 | 128,982 | +0.00(+0.00%) |
Aug 16, 2012 | 13.52 | 14.08 | 13.40 | 14.04 | 180,877 | +0.49(+3.62%) |
Aug 15, 2012 | 13.27 | 13.59 | 13.26 | 13.55 | 144,497 | +0.22(+1.65%) |
Aug 14, 2012 | 13.44 | 13.48 | 13.27 | 13.33 | 223,134 | -0.02(-0.15%) |
Aug 13, 2012 | 13.37 | 13.53 | 13.07 | 13.35 | 115,609 | -0.06(-0.45%) |
Aug 10, 2012 | 13.29 | 13.49 | 13.11 | 13.41 | 197,607 | +0.12(+0.90%) |
Aug 09, 2012 | 13.07 | 13.42 | 12.97 | 13.29 | 207,722 | +0.16(+1.22%) |
Aug 08, 2012 | 12.98 | 13.33 | 12.84 | 13.13 | 185,797 | +0.12(+0.92%) |
Aug 07, 2012 | 13.14 | 13.22 | 12.95 | 13.01 | 239,135 | -0.08(-0.61%) |
Aug 06, 2012 | 12.16 | 13.15 | 12.04 | 13.09 | 653,758 | +0.88(+7.21%) |
Aug 03, 2012 | 11.35 | 12.65 | 11.30 | 12.21 | 2,125,811 | -3.24(-20.97%) |
Aug 02, 2012 | 14.98 | 15.56 | 14.98 | 15.45 | 153,353 | +0.41(+2.73%) |
Aug 01, 2012 | 15.47 | 15.47 | 15.02 | 15.04 | 169,738 | -0.36(-2.34%) |
Jul 31, 2012 | 15.61 | 15.89 | 15.36 | 15.40 | 160,095 | -0.29(-1.85%) |
Jul 30, 2012 | 15.99 | 16.18 | 15.68 | 15.69 | 85,891 | -0.28(-1.75%) |
Jul 27, 2012 | 16.05 | 16.23 | 15.78 | 15.97 | 121,778 | +0.04(+0.25%) |
Jul 26, 2012 | 16.20 | 16.40 | 15.81 | 15.93 | 110,401 | +0.00(+0.00%) |
Jul 25, 2012 | 15.95 | 16.24 | 15.84 | 15.93 | 88,989 | +0.16(+1.01%) |
Jul 24, 2012 | 16.62 | 16.66 | 15.69 | 15.77 | 108,000 | -0.75(-4.54%) |
Jul 23, 2012 | 16.45 | 16.60 | 16.30 | 16.52 | 81,332 | -0.15(-0.90%) |
Jul 20, 2012 | 16.85 | 16.85 | 16.60 | 16.67 | 129,001 | -0.31(-1.83%) |
Jul 19, 2012 | 16.89 | 17.10 | 16.80 | 16.98 | 65,101 | +0.14(+0.83%) |
Jul 18, 2012 | 16.74 | 17.06 | 16.66 | 16.84 | 200,257 | +0.02(+0.12%) |
Jul 17, 2012 | 16.94 | 17.05 | 16.50 | 16.82 | 109,330 | -0.06(-0.36%) |
Jul 16, 2012 | 17.14 | 17.27 | 16.85 | 16.88 | 64,791 | -0.27(-1.57%) |
Jul 13, 2012 | 16.86 | 17.28 | 16.81 | 17.15 | 62,040 | +0.36(+2.14%) |
Jul 12, 2012 | 16.76 | 16.87 | 16.44 | 16.79 | 87,414 | -0.12(-0.71%) |
Jul 11, 2012 | 16.83 | 17.01 | 16.66 | 16.91 | 87,493 | +0.14(+0.83%) |
Jul 10, 2012 | 16.97 | 17.09 | 16.72 | 16.77 | 119,252 | -0.12(-0.71%) |
Jul 09, 2012 | 16.68 | 16.90 | 16.57 | 16.89 | 209,613 | +0.12(+0.72%) |
Jul 06, 2012 | 16.81 | 16.92 | 16.67 | 16.77 | 68,342 | -0.26(-1.53%) |
Jul 05, 2012 | 16.81 | 17.13 | 16.81 | 17.03 | 60,656 | +0.13(+0.77%) |
Jul 03, 2012 | 16.70 | 16.96 | 16.59 | 16.90 | 80,402 | +0.18(+1.08%) |
Jul 02, 2012 | 16.52 | 16.73 | 16.27 | 16.72 | 115,172 | +0.26(+1.58%) |
Jun 29, 2012 | 16.25 | 16.70 | 16.03 | 16.46 | 154,280 | +0.60(+3.78%) |
Jun 28, 2012 | 15.88 | 16.10 | 15.49 | 15.86 | 115,735 | -0.11(-0.69%) |
Jun 27, 2012 | 16.23 | 16.38 | 15.77 | 15.97 | 185,657 | -0.22(-1.39%) |
Jun 26, 2012 | 16.28 | 16.38 | 15.97 | 16.20 | 127,177 | +0.00(+0.00%) |
Jun 25, 2012 | 16.31 | 16.36 | 15.94 | 16.20 | 127,681 | -0.29(-1.79%) |
Jun 22, 2012 | 16.33 | 16.82 | 16.00 | 16.49 | 729,035 | +0.30(+1.88%) |
Jun 21, 2012 | 16.92 | 16.92 | 16.14 | 16.18 | 164,357 | -0.75(-4.40%) |
Jun 20, 2012 | 17.39 | 17.39 | 16.86 | 16.93 | 89,049 | -0.48(-2.73%) |
Jun 19, 2012 | 17.57 | 17.79 | 17.37 | 17.41 | 96,253 | -0.04(-0.26%) |
Jun 18, 2012 | 17.31 | 17.67 | 17.29 | 17.45 | 115,514 | +0.05(+0.29%) |
Jun 15, 2012 | 16.99 | 17.48 | 16.86 | 17.40 | 299,031 | +0.40(+2.35%) |
Jun 14, 2012 | 17.03 | 17.09 | 16.73 | 17.00 | 139,781 | +0.06(+0.35%) |
Jun 13, 2012 | 17.30 | 17.50 | 16.83 | 16.94 | 160,600 | -0.47(-2.70%) |
Jun 12, 2012 | 17.79 | 17.87 | 17.30 | 17.41 | 114,204 | -0.24(-1.36%) |
Jun 11, 2012 | 18.47 | 18.53 | 17.63 | 17.65 | 236,016 | -0.56(-3.08%) |
Jun 08, 2012 | 17.92 | 18.31 | 17.74 | 18.21 | 128,405 | +0.23(+1.28%) |
Jun 07, 2012 | 18.37 | 18.46 | 17.94 | 17.98 | 204,653 | -0.07(-0.39%) |
Jun 06, 2012 | 18.12 | 18.15 | 17.92 | 18.05 | 250,071 | +0.02(+0.11%) |
Jun 05, 2012 | 18.10 | 18.24 | 17.88 | 18.03 | 189,074 | -0.11(-0.61%) |
Jun 04, 2012 | 18.01 | 18.30 | 17.82 | 18.14 | 167,172 | +0.26(+1.45%) |
Jun 01, 2012 | 17.91 | 18.11 | 17.65 | 17.88 | 294,103 | -0.27(-1.49%) |
May 31, 2012 | 18.13 | 18.29 | 17.98 | 18.15 | 363,109 | +0.10(+0.55%) |
May 30, 2012 | 18.10 | 18.25 | 17.76 | 18.05 | 105,215 | -0.21(-1.15%) |
May 29, 2012 | 18.21 | 18.32 | 17.93 | 18.26 | 86,479 | +0.25(+1.39%) |
May 25, 2012 | 18.13 | 18.28 | 17.88 | 18.01 | 121,246 | -0.08(-0.44%) |
May 24, 2012 | 18.38 | 18.41 | 17.88 | 18.09 | 124,546 | -0.31(-1.68%) |
May 23, 2012 | 17.73 | 18.48 | 17.67 | 18.40 | 267,395 | +0.50(+2.79%) |
May 22, 2012 | 18.46 | 18.55 | 17.80 | 17.90 | 217,236 | -0.55(-2.98%) |
May 21, 2012 | 18.31 | 18.72 | 17.99 | 18.45 | 185,817 | +0.22(+1.21%) |
May 18, 2012 | 18.33 | 18.83 | 18.02 | 18.23 | 244,706 | -0.15(-0.82%) |
May 17, 2012 | 18.61 | 18.76 | 18.37 | 18.38 | 161,721 | -0.25(-1.34%) |
May 16, 2012 | 18.74 | 19.07 | 18.62 | 18.63 | 227,834 | -0.07(-0.37%) |
May 15, 2012 | 18.27 | 18.86 | 18.27 | 18.70 | 147,506 | +0.39(+2.13%) |
May 14, 2012 | 18.48 | 18.88 | 17.66 | 18.31 | 213,371 | -0.45(-2.40%) |
May 11, 2012 | 18.77 | 19.00 | 18.46 | 18.76 | 131,718 | -0.15(-0.79%) |
May 10, 2012 | 19.21 | 19.27 | 18.82 | 18.91 | 269,504 | -0.20(-1.05%) |
May 09, 2012 | 18.84 | 19.22 | 18.84 | 19.11 | 125,446 | -0.04(-0.21%) |
May 08, 2012 | 18.85 | 19.41 | 18.85 | 19.15 | 186,554 | +0.12(+0.63%) |
May 07, 2012 | 18.95 | 19.10 | 18.68 | 19.03 | 351,308 | -0.07(-0.37%) |
May 04, 2012 | 18.95 | 19.29 | 18.76 | 19.10 | 221,107 | +0.01(+0.05%) |
May 03, 2012 | 19.51 | 19.98 | 18.82 | 19.09 | 261,633 | -0.58(-2.95%) |
May 02, 2012 | 19.42 | 19.84 | 19.32 | 19.67 | 223,813 | +0.02(+0.10%) |