Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.36 | 21.57 | 21.16 | 21.50 | 98,344 | +0.07(+0.33%) |
Apr 29, 2013 | 21.34 | 21.60 | 21.16 | 21.43 | 53,241 | +0.09(+0.42%) |
Apr 26, 2013 | 21.34 | 21.46 | 21.21 | 21.34 | 81,835 | -0.12(-0.56%) |
Apr 25, 2013 | 22.06 | 22.06 | 21.06 | 21.46 | 231,792 | -0.61(-2.76%) |
Apr 24, 2013 | 21.65 | 22.27 | 21.65 | 22.07 | 92,576 | +0.28(+1.28%) |
Apr 23, 2013 | 21.23 | 21.80 | 21.23 | 21.79 | 78,408 | +0.64(+3.03%) |
Apr 22, 2013 | 20.94 | 21.23 | 20.50 | 21.15 | 327,304 | +0.18(+0.86%) |
Apr 19, 2013 | 21.24 | 21.26 | 20.78 | 20.97 | 115,171 | -0.24(-1.13%) |
Apr 18, 2013 | 21.46 | 21.58 | 20.91 | 21.21 | 64,121 | -0.16(-0.75%) |
Apr 17, 2013 | 22.50 | 22.68 | 21.32 | 21.37 | 102,619 | -1.33(-5.86%) |
Apr 16, 2013 | 22.16 | 22.75 | 22.05 | 22.70 | 95,891 | +0.61(+2.76%) |
Apr 15, 2013 | 23.00 | 23.00 | 21.56 | 22.09 | 256,661 | -0.91(-3.96%) |
Apr 12, 2013 | 22.85 | 23.06 | 22.59 | 23.00 | 60,304 | +0.01(+0.04%) |
Apr 11, 2013 | 22.98 | 23.16 | 22.90 | 22.99 | 137,135 | -0.24(-1.03%) |
Apr 10, 2013 | 23.25 | 23.56 | 22.98 | 23.23 | 376,522 | +0.36(+1.57%) |
Apr 09, 2013 | 23.06 | 23.06 | 22.55 | 22.87 | 44,930 | -0.19(-0.82%) |
Apr 08, 2013 | 23.27 | 23.33 | 22.81 | 23.06 | 169,131 | -0.34(-1.45%) |
Apr 05, 2013 | 23.08 | 23.49 | 22.91 | 23.40 | 608,265 | -0.02(-0.09%) |
Apr 04, 2013 | 23.25 | 23.44 | 23.20 | 23.42 | 290,421 | +0.13(+0.56%) |
Apr 03, 2013 | 23.57 | 23.70 | 23.02 | 23.29 | 238,669 | -0.30(-1.27%) |
Apr 02, 2013 | 23.43 | 23.73 | 23.25 | 23.59 | 223,555 | +0.34(+1.46%) |
Apr 01, 2013 | 23.17 | 23.34 | 22.86 | 23.25 | 187,369 | +0.02(+0.09%) |
Mar 28, 2013 | 23.34 | 23.50 | 23.14 | 23.23 | 358,646 | -0.11(-0.47%) |
Mar 27, 2013 | 22.84 | 23.46 | 22.67 | 23.34 | 546,422 | +0.45(+1.97%) |
Mar 26, 2013 | 22.54 | 23.16 | 22.52 | 22.89 | 703,452 | +0.38(+1.69%) |
Mar 25, 2013 | 22.88 | 22.88 | 22.35 | 22.51 | 69,803 | -0.21(-0.92%) |
Mar 22, 2013 | 22.80 | 22.99 | 22.53 | 22.72 | 51,518 | +0.05(+0.22%) |
Mar 21, 2013 | 22.62 | 22.85 | 22.47 | 22.67 | 91,633 | -0.16(-0.70%) |
Mar 20, 2013 | 22.87 | 22.87 | 22.45 | 22.83 | 214,095 | +0.01(+0.04%) |
Mar 19, 2013 | 22.63 | 22.86 | 22.39 | 22.82 | 36,783 | +0.09(+0.40%) |
Mar 18, 2013 | 22.65 | 22.86 | 22.50 | 22.73 | 27,343 | -0.16(-0.70%) |
Mar 15, 2013 | 23.02 | 23.18 | 22.77 | 22.89 | 131,413 | -0.14(-0.61%) |
Mar 14, 2013 | 23.20 | 23.75 | 23.00 | 23.03 | 216,522 | -0.46(-1.96%) |
Mar 13, 2013 | 22.90 | 23.53 | 22.90 | 23.49 | 166,339 | +0.35(+1.51%) |
Mar 12, 2013 | 23.44 | 23.44 | 22.92 | 23.14 | 120,684 | -0.25(-1.07%) |
Mar 11, 2013 | 23.80 | 23.80 | 22.87 | 23.39 | 224,233 | -0.29(-1.22%) |
Mar 08, 2013 | 23.43 | 23.75 | 23.04 | 23.68 | 109,299 | +0.27(+1.15%) |
Mar 07, 2013 | 23.50 | 23.50 | 23.08 | 23.41 | 61,420 | -0.11(-0.47%) |
Mar 06, 2013 | 23.14 | 23.74 | 23.04 | 23.52 | 388,945 | +0.54(+2.35%) |
Mar 05, 2013 | 22.16 | 23.65 | 22.14 | 22.98 | 411,446 | +0.88(+3.98%) |
Mar 04, 2013 | 22.45 | 22.45 | 20.94 | 22.10 | 310,952 | -0.35(-1.56%) |
Mar 01, 2013 | 20.85 | 22.49 | 20.81 | 22.45 | 378,556 | +1.47(+7.01%) |
Feb 28, 2013 | 21.47 | 21.88 | 20.59 | 20.98 | 340,948 | -0.53(-2.46%) |
Feb 27, 2013 | 20.58 | 21.77 | 20.55 | 21.51 | 171,197 | +0.88(+4.27%) |
Feb 26, 2013 | 20.75 | 20.91 | 20.33 | 20.63 | 50,308 | -0.43(-2.04%) |
Feb 22, 2013 | 20.90 | 21.18 | 20.73 | 21.06 | 101,963 | +0.21(+1.01%) |
Feb 21, 2013 | 20.76 | 21.00 | 20.70 | 20.85 | 88,310 | +0.05(+0.24%) |
Feb 20, 2013 | 20.99 | 21.10 | 20.65 | 20.80 | 74,045 | -0.14(-0.67%) |
Feb 19, 2013 | 21.13 | 21.13 | 20.70 | 20.94 | 69,301 | -0.11(-0.52%) |
Feb 15, 2013 | 20.47 | 21.05 | 20.39 | 21.05 | 144,718 | +0.53(+2.58%) |
Feb 14, 2013 | 20.34 | 20.60 | 20.12 | 20.52 | 105,922 | +0.22(+1.08%) |
Feb 13, 2013 | 20.24 | 20.42 | 20.08 | 20.30 | 50,924 | +0.00(+0.00%) |
Feb 12, 2013 | 19.91 | 20.30 | 19.62 | 20.30 | 113,839 | +0.37(+1.86%) |
Feb 11, 2013 | 21.50 | 21.50 | 19.86 | 19.93 | 155,069 | -1.56(-7.26%) |
Feb 08, 2013 | 21.60 | 21.75 | 21.36 | 21.49 | 172,218 | -0.03(-0.14%) |
Feb 07, 2013 | 21.55 | 21.59 | 21.13 | 21.52 | 39,515 | +0.05(+0.23%) |
Feb 06, 2013 | 21.68 | 21.86 | 21.31 | 21.47 | 84,869 | -0.13(-0.60%) |
Feb 04, 2013 | 21.82 | 22.20 | 21.11 | 21.60 | 358,440 | -0.23(-1.05%) |
Feb 01, 2013 | 20.71 | 21.90 | 20.71 | 21.83 | 291,597 | +1.11(+5.36%) |
Jan 31, 2013 | 20.99 | 20.99 | 20.61 | 20.72 | 105,661 | -0.25(-1.19%) |
Jan 30, 2013 | 20.99 | 21.05 | 20.85 | 20.97 | 145,839 | +0.02(+0.10%) |
Jan 29, 2013 | 21.01 | 21.09 | 20.86 | 20.95 | 109,638 | -0.03(-0.14%) |
Jan 28, 2013 | 20.97 | 21.10 | 20.66 | 20.98 | 123,349 | +0.06(+0.29%) |
Jan 25, 2013 | 20.93 | 21.06 | 20.74 | 20.92 | 99,701 | +0.02(+0.10%) |
Jan 24, 2013 | 20.56 | 21.05 | 20.47 | 20.90 | 248,221 | +0.49(+2.40%) |
Jan 23, 2013 | 20.46 | 20.54 | 20.17 | 20.41 | 66,088 | +0.04(+0.20%) |
Jan 22, 2013 | 20.27 | 20.44 | 19.98 | 20.37 | 222,287 | +0.11(+0.54%) |
Jan 18, 2013 | 20.30 | 20.38 | 20.15 | 20.26 | 72,117 | +0.08(+0.40%) |
Jan 17, 2013 | 20.37 | 20.37 | 19.94 | 20.18 | 57,301 | -0.04(-0.20%) |
Jan 16, 2013 | 20.12 | 20.30 | 20.02 | 20.22 | 75,366 | +0.00(+0.00%) |
Jan 15, 2013 | 19.96 | 20.25 | 19.88 | 20.22 | 52,194 | +0.10(+0.50%) |
Jan 14, 2013 | 20.07 | 20.14 | 19.77 | 20.12 | 108,343 | -0.07(-0.35%) |
Jan 11, 2013 | 19.70 | 20.30 | 19.60 | 20.19 | 305,337 | +0.40(+2.02%) |
Jan 10, 2013 | 19.59 | 19.93 | 19.41 | 19.79 | 132,317 | +0.19(+0.97%) |
Jan 09, 2013 | 19.32 | 19.80 | 19.27 | 19.60 | 73,270 | +0.44(+2.30%) |
Jan 08, 2013 | 18.92 | 19.16 | 18.83 | 19.16 | 37,489 | +0.14(+0.74%) |
Jan 07, 2013 | 19.09 | 19.09 | 18.65 | 19.02 | 66,957 | -0.17(-0.89%) |
Jan 04, 2013 | 19.04 | 19.59 | 18.94 | 19.19 | 125,740 | +0.20(+1.05%) |
Jan 03, 2013 | 19.00 | 19.09 | 18.77 | 18.99 | 168,844 | +0.01(+0.05%) |
Jan 02, 2013 | 18.95 | 19.07 | 18.10 | 18.98 | 203,681 | +0.88(+4.86%) |
Dec 31, 2012 | 19.00 | 19.11 | 18.10 | 18.10 | 143,066 | -0.84(-4.44%) |
Dec 28, 2012 | 18.87 | 19.27 | 18.62 | 18.94 | 93,128 | +0.01(+0.05%) |
Dec 27, 2012 | 19.25 | 19.25 | 18.51 | 18.93 | 140,175 | -0.38(-1.97%) |
Dec 26, 2012 | 19.87 | 19.93 | 19.04 | 19.31 | 98,354 | -0.53(-2.67%) |
Dec 24, 2012 | 19.77 | 19.86 | 19.46 | 19.84 | 44,891 | +0.02(+0.10%) |
Dec 21, 2012 | 19.84 | 20.06 | 19.28 | 19.82 | 251,152 | -0.13(-0.65%) |
Dec 20, 2012 | 20.14 | 20.14 | 19.80 | 19.95 | 141,910 | -0.14(-0.70%) |
Dec 19, 2012 | 20.76 | 20.84 | 20.09 | 20.09 | 163,545 | -0.61(-2.95%) |
Dec 18, 2012 | 20.79 | 20.99 | 20.65 | 20.70 | 398,096 | -0.10(-0.48%) |
Dec 17, 2012 | 20.72 | 20.83 | 20.30 | 20.80 | 185,914 | +0.10(+0.48%) |
Dec 14, 2012 | 20.16 | 20.80 | 20.00 | 20.70 | 519,113 | +0.42(+2.07%) |
Dec 13, 2012 | 20.50 | 20.52 | 20.24 | 20.28 | 63,169 | -0.17(-0.83%) |
Dec 12, 2012 | 20.53 | 20.75 | 20.33 | 20.45 | 125,111 | +0.02(+0.10%) |
Dec 11, 2012 | 20.34 | 20.74 | 20.29 | 20.43 | 138,756 | +0.05(+0.25%) |
Dec 10, 2012 | 20.62 | 20.70 | 20.13 | 20.38 | 240,031 | -0.32(-1.55%) |
Dec 07, 2012 | 20.74 | 20.83 | 20.36 | 20.70 | 192,821 | -0.04(-0.19%) |
Dec 06, 2012 | 20.16 | 20.83 | 20.06 | 20.74 | 109,926 | +0.14(+0.68%) |
Dec 05, 2012 | 20.77 | 20.79 | 20.53 | 20.60 | 67,743 | -0.11(-0.53%) |
Dec 04, 2012 | 20.49 | 20.87 | 20.49 | 20.71 | 99,465 | +0.14(+0.68%) |
Nov 30, 2012 | 20.60 | 20.76 | 20.20 | 20.57 | 809,155 | +0.07(+0.34%) |
Nov 29, 2012 | 20.14 | 20.95 | 20.14 | 20.50 | 182,922 | +0.39(+1.94%) |
Nov 28, 2012 | 19.89 | 20.20 | 19.77 | 20.11 | 139,288 | +0.19(+0.95%) |
Nov 27, 2012 | 20.01 | 20.18 | 19.87 | 19.92 | 204,939 | -0.09(-0.45%) |
Nov 26, 2012 | 19.98 | 20.05 | 19.62 | 20.01 | 210,464 | +0.01(+0.05%) |
Nov 23, 2012 | 20.00 | 20.02 | 19.87 | 20.00 | 56,069 | +0.01(+0.05%) |
Nov 21, 2012 | 19.84 | 20.08 | 19.65 | 19.99 | 198,304 | +0.13(+0.65%) |
Nov 20, 2012 | 20.01 | 20.12 | 19.59 | 19.86 | 167,202 | -0.22(-1.10%) |
Nov 19, 2012 | 19.50 | 20.30 | 19.23 | 20.08 | 467,198 | +0.62(+3.19%) |
Nov 16, 2012 | 19.41 | 19.50 | 19.08 | 19.46 | 81,179 | +0.03(+0.15%) |
Nov 15, 2012 | 19.49 | 19.83 | 18.91 | 19.43 | 164,684 | -0.03(-0.15%) |
Nov 14, 2012 | 19.88 | 19.97 | 19.29 | 19.46 | 145,779 | -0.41(-2.06%) |
Nov 13, 2012 | 19.65 | 19.88 | 18.30 | 19.87 | 224,929 | +0.22(+1.12%) |
Nov 12, 2012 | 19.40 | 19.78 | 18.83 | 19.65 | 477,154 | +0.20(+1.03%) |
Nov 09, 2012 | 19.01 | 19.48 | 18.51 | 19.45 | 565,651 | +1.66(+9.33%) |
Nov 08, 2012 | 17.95 | 18.13 | 17.70 | 17.79 | 159,936 | -0.21(-1.17%) |
Nov 07, 2012 | 18.35 | 18.36 | 17.79 | 18.00 | 67,747 | -0.49(-2.65%) |
Nov 06, 2012 | 18.24 | 18.67 | 18.01 | 18.49 | 81,636 | +0.37(+2.04%) |
Nov 05, 2012 | 17.85 | 18.29 | 17.72 | 18.12 | 170,952 | +0.32(+1.80%) |
Nov 02, 2012 | 18.09 | 18.12 | 17.71 | 17.80 | 115,207 | -0.20(-1.11%) |
Nov 01, 2012 | 18.02 | 18.20 | 17.76 | 18.00 | 96,775 | +0.02(+0.11%) |
Oct 31, 2012 | 17.99 | 18.09 | 17.72 | 17.98 | 32,545 | +0.02(+0.11%) |
Oct 26, 2012 | 17.84 | 17.96 | 17.96 | 17.96 | 24,900 | +0.15(+0.84%) |
Oct 25, 2012 | 17.90 | 17.94 | 17.65 | 17.81 | 43,645 | -0.01(-0.06%) |
Oct 24, 2012 | 17.82 | 17.82 | 17.63 | 17.82 | 18,113 | +0.06(+0.34%) |
Oct 23, 2012 | 17.49 | 17.81 | 17.39 | 17.76 | 57,317 | +0.15(+0.85%) |
Oct 19, 2012 | 17.86 | 17.86 | 17.32 | 17.61 | 59,763 | -0.32(-1.78%) |
Oct 18, 2012 | 18.25 | 18.25 | 17.70 | 17.93 | 68,089 | -0.22(-1.21%) |
Oct 17, 2012 | 18.79 | 19.01 | 17.94 | 18.15 | 98,056 | -0.66(-3.51%) |
Oct 16, 2012 | 19.05 | 19.11 | 18.70 | 18.81 | 74,569 | -0.21(-1.10%) |
Oct 15, 2012 | 19.31 | 19.50 | 18.84 | 19.02 | 70,099 | -0.29(-1.50%) |
Oct 12, 2012 | 19.46 | 19.50 | 19.18 | 19.31 | 13,142 | -0.18(-0.92%) |
Oct 11, 2012 | 19.55 | 19.63 | 19.27 | 19.49 | 41,967 | +0.02(+0.10%) |
Oct 10, 2012 | 19.56 | 19.61 | 19.32 | 19.47 | 64,275 | -0.03(-0.15%) |
Oct 09, 2012 | 19.42 | 19.58 | 19.24 | 19.50 | 125,771 | +0.10(+0.52%) |
Oct 08, 2012 | 19.31 | 19.42 | 18.91 | 19.40 | 165,784 | +0.09(+0.47%) |
Oct 05, 2012 | 19.12 | 19.58 | 19.03 | 19.31 | 50,647 | +0.26(+1.36%) |
Oct 04, 2012 | 19.12 | 19.25 | 18.77 | 19.05 | 122,432 | +0.05(+0.26%) |
Oct 03, 2012 | 18.98 | 19.08 | 18.64 | 19.00 | 167,593 | +0.07(+0.37%) |
Oct 02, 2012 | 18.65 | 18.95 | 18.44 | 18.93 | 81,828 | +0.32(+1.72%) |
Oct 01, 2012 | 18.95 | 18.99 | 18.20 | 18.61 | 174,495 | -0.33(-1.74%) |
Sep 28, 2012 | 18.54 | 19.05 | 18.53 | 18.94 | 158,818 | +0.30(+1.61%) |
Sep 27, 2012 | 18.48 | 18.94 | 18.40 | 18.64 | 190,371 | +0.16(+0.87%) |
Sep 26, 2012 | 18.65 | 18.76 | 18.29 | 18.48 | 172,852 | -0.37(-1.96%) |
Sep 25, 2012 | 19.00 | 19.64 | 18.70 | 18.85 | 559,526 | -0.02(-0.11%) |
Sep 24, 2012 | 18.67 | 18.98 | 18.64 | 18.87 | 173,874 | -0.05(-0.26%) |
Sep 21, 2012 | 19.12 | 19.24 | 18.80 | 18.92 | 228,504 | +0.02(+0.11%) |
Sep 20, 2012 | 18.72 | 18.99 | 18.48 | 18.90 | 113,039 | +0.01(+0.05%) |
Sep 19, 2012 | 18.74 | 19.12 | 18.59 | 18.89 | 158,321 | +0.22(+1.18%) |
Sep 18, 2012 | 18.83 | 18.94 | 17.95 | 18.67 | 185,081 | -0.08(-0.43%) |
Sep 17, 2012 | 18.97 | 18.97 | 18.56 | 18.75 | 98,682 | -0.20(-1.06%) |
Sep 14, 2012 | 17.88 | 19.03 | 17.86 | 18.95 | 515,164 | +1.05(+5.87%) |
Sep 13, 2012 | 17.76 | 17.97 | 17.49 | 17.90 | 163,643 | -0.01(-0.06%) |
Sep 12, 2012 | 17.50 | 17.93 | 17.48 | 17.91 | 217,043 | +0.40(+2.28%) |
Sep 11, 2012 | 17.60 | 17.60 | 17.27 | 17.51 | 152,548 | -0.05(-0.28%) |
Sep 10, 2012 | 17.50 | 17.69 | 17.42 | 17.56 | 97,481 | -0.01(-0.06%) |
Sep 07, 2012 | 17.70 | 17.70 | 17.50 | 17.57 | 67,741 | -0.04(-0.23%) |
Sep 06, 2012 | 17.74 | 17.76 | 17.48 | 17.61 | 84,287 | +0.01(+0.06%) |
Sep 05, 2012 | 17.70 | 17.73 | 17.49 | 17.60 | 55,246 | -0.18(-1.01%) |
Sep 04, 2012 | 17.62 | 17.83 | 17.33 | 17.78 | 79,622 | +0.28(+1.60%) |
Aug 31, 2012 | 17.95 | 17.95 | 17.44 | 17.50 | 106,684 | -0.38(-2.13%) |
Aug 30, 2012 | 17.93 | 18.12 | 17.80 | 17.88 | 150,985 | -0.09(-0.50%) |
Aug 29, 2012 | 17.90 | 18.13 | 17.80 | 17.97 | 1,530,888 | -0.02(-0.11%) |
Aug 27, 2012 | 18.10 | 18.10 | 17.67 | 17.99 | 104,097 | -0.02(-0.11%) |
Aug 24, 2012 | 17.95 | 18.79 | 17.45 | 18.01 | 271,425 | +0.04(+0.22%) |
Aug 23, 2012 | 17.73 | 18.00 | 17.29 | 17.97 | 269,708 | +0.26(+1.47%) |
Aug 22, 2012 | 16.85 | 17.80 | 16.85 | 17.71 | 187,550 | +0.85(+5.04%) |
Aug 21, 2012 | 16.27 | 17.57 | 16.04 | 16.86 | 328,050 | +0.24(+1.44%) |
Aug 20, 2012 | 17.40 | 17.41 | 16.51 | 16.62 | 487,198 | -0.88(-5.03%) |
Aug 17, 2012 | 17.48 | 17.76 | 17.42 | 17.50 | 157,911 | -0.01(-0.06%) |
Aug 16, 2012 | 17.86 | 17.93 | 17.05 | 17.51 | 158,442 | -0.30(-1.68%) |
Aug 15, 2012 | 17.50 | 17.88 | 17.48 | 17.81 | 130,379 | +0.33(+1.89%) |
Aug 14, 2012 | 17.68 | 17.71 | 17.13 | 17.48 | 206,249 | -0.21(-1.19%) |
Aug 13, 2012 | 17.54 | 17.74 | 17.34 | 17.69 | 193,348 | +0.10(+0.57%) |
Aug 10, 2012 | 16.70 | 18.50 | 16.70 | 17.59 | 96,737 | +0.85(+5.08%) |
Aug 09, 2012 | 16.74 | 16.97 | 16.09 | 16.74 | 122,858 | -0.11(-0.65%) |
Aug 08, 2012 | 16.78 | 17.10 | 16.60 | 16.85 | 18,117 | +0.03(+0.18%) |
Aug 07, 2012 | 16.65 | 17.27 | 16.44 | 16.82 | 102,888 | +0.20(+1.20%) |
Aug 06, 2012 | 16.11 | 16.91 | 16.01 | 16.62 | 40,936 | +0.62(+3.88%) |
Aug 03, 2012 | 15.99 | 16.55 | 15.44 | 16.00 | 88,262 | +0.30(+1.91%) |
Aug 02, 2012 | 15.56 | 16.40 | 15.32 | 15.70 | 66,627 | -0.10(-0.63%) |
Aug 01, 2012 | 16.10 | 16.10 | 15.68 | 15.80 | 23,475 | -0.24(-1.50%) |
Jul 31, 2012 | 16.07 | 16.08 | 15.58 | 16.04 | 86,386 | -0.13(-0.80%) |
Jul 30, 2012 | 15.25 | 16.37 | 15.18 | 16.17 | 130,089 | +0.85(+5.55%) |
Jul 27, 2012 | 14.54 | 15.68 | 14.54 | 15.32 | 121,395 | +0.85(+5.87%) |
Jul 26, 2012 | 14.32 | 14.50 | 13.95 | 14.47 | 63,701 | +0.35(+2.48%) |
Jul 25, 2012 | 14.26 | 14.37 | 14.10 | 14.12 | 18,715 | +0.00(+0.00%) |
Jul 24, 2012 | 14.86 | 14.86 | 14.10 | 14.12 | 50,796 | -0.63(-4.27%) |
Jul 23, 2012 | 14.90 | 14.92 | 14.20 | 14.75 | 45,460 | -0.51(-3.34%) |
Jul 20, 2012 | 15.47 | 15.47 | 15.05 | 15.26 | 17,603 | -0.37(-2.37%) |
Jul 19, 2012 | 15.89 | 15.89 | 15.54 | 15.63 | 14,510 | -0.25(-1.57%) |
Jul 18, 2012 | 15.58 | 16.10 | 15.58 | 15.88 | 18,336 | +0.10(+0.63%) |
Jul 17, 2012 | 16.08 | 16.09 | 15.55 | 15.78 | 33,405 | -0.39(-2.41%) |
Jul 16, 2012 | 15.31 | 16.22 | 15.27 | 16.17 | 35,760 | +0.76(+4.93%) |
Jul 13, 2012 | 14.47 | 15.59 | 14.47 | 15.41 | 67,336 | +1.01(+7.01%) |
Jul 12, 2012 | 15.08 | 15.08 | 13.94 | 14.40 | 157,851 | -0.84(-5.51%) |
Jul 11, 2012 | 15.47 | 15.62 | 15.08 | 15.24 | 23,593 | -0.21(-1.36%) |
Jul 10, 2012 | 15.71 | 16.06 | 15.41 | 15.45 | 28,207 | -0.24(-1.53%) |
Jul 09, 2012 | 16.16 | 16.16 | 15.43 | 15.69 | 19,041 | -0.43(-2.67%) |
Jul 06, 2012 | 16.86 | 16.86 | 15.96 | 16.12 | 11,509 | -0.87(-5.12%) |
Jul 05, 2012 | 17.02 | 17.14 | 16.93 | 16.99 | 51,625 | -0.07(-0.41%) |
Jul 03, 2012 | 17.26 | 17.29 | 16.94 | 17.06 | 10,062 | -0.14(-0.81%) |
Jul 02, 2012 | 16.99 | 17.38 | 16.94 | 17.20 | 64,695 | +0.21(+1.24%) |
Jun 29, 2012 | 17.02 | 17.14 | 16.73 | 16.99 | 76,711 | +0.39(+2.35%) |
Jun 28, 2012 | 16.94 | 16.95 | 16.36 | 16.60 | 41,684 | -0.40(-2.35%) |
Jun 27, 2012 | 17.01 | 17.15 | 16.85 | 17.00 | 107,975 | +0.07(+0.41%) |
Jun 26, 2012 | 17.36 | 17.50 | 16.65 | 16.93 | 47,716 | -0.44(-2.53%) |
Jun 25, 2012 | 17.80 | 17.85 | 17.27 | 17.37 | 44,838 | -0.62(-3.45%) |
Jun 22, 2012 | 17.98 | 18.26 | 17.80 | 17.99 | 171,295 | +0.12(+0.67%) |
Jun 21, 2012 | 18.13 | 18.27 | 17.79 | 17.87 | 67,950 | -0.01(-0.06%) |
Jun 20, 2012 | 17.60 | 17.89 | 17.38 | 17.88 | 139,480 | +0.32(+1.82%) |
Jun 19, 2012 | 17.76 | 17.76 | 17.55 | 17.56 | 40,719 | -0.06(-0.34%) |
Jun 18, 2012 | 17.67 | 17.95 | 17.61 | 17.62 | 34,938 | +0.01(+0.06%) |
Jun 15, 2012 | 17.84 | 17.86 | 17.57 | 17.61 | 76,004 | -0.18(-1.01%) |
Jun 14, 2012 | 17.88 | 18.06 | 17.74 | 17.79 | 40,619 | -0.18(-1.00%) |
Jun 13, 2012 | 17.41 | 18.14 | 17.20 | 17.97 | 82,417 | +0.60(+3.45%) |
Jun 12, 2012 | 16.94 | 17.44 | 16.80 | 17.37 | 50,396 | +0.49(+2.90%) |
Jun 11, 2012 | 16.89 | 17.41 | 16.83 | 16.88 | 61,264 | +0.10(+0.60%) |
Jun 08, 2012 | 16.44 | 16.86 | 16.21 | 16.78 | 11,687 | +0.27(+1.64%) |
Jun 07, 2012 | 16.88 | 16.88 | 16.38 | 16.51 | 34,983 | -0.09(-0.54%) |
Jun 06, 2012 | 16.86 | 17.43 | 16.59 | 16.60 | 433,174 | -0.15(-0.90%) |
Jun 05, 2012 | 16.37 | 16.98 | 16.32 | 16.75 | 155,449 | +0.33(+2.01%) |
Jun 04, 2012 | 16.59 | 16.59 | 16.28 | 16.42 | 33,494 | -0.10(-0.61%) |
Jun 01, 2012 | 17.16 | 17.16 | 16.38 | 16.52 | 75,411 | -0.98(-5.60%) |
May 31, 2012 | 17.28 | 17.58 | 17.23 | 17.50 | 100,036 | +0.20(+1.16%) |
May 30, 2012 | 16.97 | 17.33 | 16.89 | 17.30 | 78,704 | +0.10(+0.58%) |
May 29, 2012 | 17.13 | 17.23 | 17.00 | 17.20 | 168,086 | +0.21(+1.24%) |
May 25, 2012 | 16.93 | 17.16 | 16.77 | 16.99 | 112,527 | +0.04(+0.24%) |
May 24, 2012 | 16.65 | 16.98 | 16.25 | 16.95 | 97,853 | +0.35(+2.11%) |
May 23, 2012 | 15.58 | 16.67 | 15.57 | 16.60 | 168,314 | +0.91(+5.80%) |
May 22, 2012 | 15.64 | 15.80 | 15.14 | 15.69 | 191,948 | +0.02(+0.13%) |
May 21, 2012 | 15.06 | 16.27 | 14.72 | 15.67 | 174,430 | +0.70(+4.68%) |
May 18, 2012 | 15.20 | 15.75 | 14.84 | 14.97 | 177,193 | -0.09(-0.60%) |
May 17, 2012 | 15.72 | 15.74 | 15.05 | 15.06 | 105,075 | -0.59(-3.77%) |
May 16, 2012 | 15.87 | 16.64 | 15.60 | 15.65 | 239,714 | +0.34(+2.22%) |
May 15, 2012 | 15.96 | 15.96 | 14.93 | 15.31 | 208,812 | -0.71(-4.43%) |
May 14, 2012 | 17.13 | 17.15 | 15.50 | 16.02 | 175,702 | -1.34(-7.72%) |
May 11, 2012 | 17.49 | 17.72 | 17.13 | 17.36 | 35,673 | -0.26(-1.48%) |
May 10, 2012 | 17.93 | 17.93 | 17.43 | 17.62 | 146,768 | -0.13(-0.73%) |
May 09, 2012 | 17.92 | 18.00 | 17.28 | 17.75 | 167,488 | -0.33(-1.83%) |
May 08, 2012 | 19.88 | 19.88 | 17.60 | 18.08 | 351,200 | -2.04(-10.14%) |
May 07, 2012 | 20.38 | 20.86 | 20.00 | 20.12 | 202,664 | -0.34(-1.66%) |
May 04, 2012 | 20.98 | 20.98 | 20.10 | 20.46 | 113,895 | -0.59(-2.80%) |
May 03, 2012 | 21.76 | 21.76 | 20.64 | 21.05 | 170,881 | -0.85(-3.88%) |
May 02, 2012 | 20.66 | 22.10 | 20.40 | 21.90 | 239,454 | +1.17(+5.64%) |