Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.61 | 21.97 | 21.57 | 21.97 | 134,505 | +0.27(+1.23%) |
Apr 29, 2013 | 21.68 | 21.83 | 21.63 | 21.70 | 70,004 | +0.05(+0.23%) |
Apr 26, 2013 | 21.64 | 21.68 | 21.55 | 21.65 | 151,196 | +0.01(+0.07%) |
Apr 25, 2013 | 21.60 | 21.82 | 21.50 | 21.64 | 93,511 | +0.03(+0.13%) |
Apr 24, 2013 | 21.93 | 22.05 | 21.58 | 21.61 | 189,194 | -0.38(-1.73%) |
Apr 23, 2013 | 21.96 | 22.10 | 21.78 | 21.99 | 103,481 | +0.13(+0.58%) |
Apr 22, 2013 | 21.82 | 22.02 | 21.47 | 21.86 | 206,385 | -0.01(-0.06%) |
Apr 19, 2013 | 21.77 | 21.95 | 21.74 | 21.88 | 138,098 | +0.22(+1.01%) |
Apr 18, 2013 | 21.75 | 21.91 | 21.62 | 21.66 | 74,844 | -0.01(-0.03%) |
Apr 17, 2013 | 21.70 | 21.90 | 21.40 | 21.67 | 123,346 | -0.20(-0.93%) |
Apr 16, 2013 | 21.65 | 21.93 | 21.53 | 21.87 | 185,912 | +0.42(+1.97%) |
Apr 15, 2013 | 22.01 | 22.13 | 21.42 | 21.45 | 305,954 | -0.82(-3.67%) |
Apr 12, 2013 | 22.16 | 22.36 | 21.96 | 22.27 | 203,172 | +0.28(+1.28%) |
Apr 11, 2013 | 21.81 | 22.01 | 21.73 | 21.98 | 201,582 | +0.15(+0.71%) |
Apr 10, 2013 | 21.47 | 21.89 | 21.29 | 21.83 | 158,657 | +0.50(+2.34%) |
Apr 09, 2013 | 21.00 | 21.49 | 20.87 | 21.33 | 240,951 | +0.40(+1.92%) |
Apr 08, 2013 | 20.82 | 20.95 | 20.65 | 20.93 | 110,785 | +0.08(+0.40%) |
Apr 05, 2013 | 20.51 | 20.99 | 20.51 | 20.84 | 189,450 | +0.05(+0.24%) |
Apr 04, 2013 | 20.70 | 20.88 | 20.53 | 20.80 | 94,055 | +0.18(+0.89%) |
Apr 03, 2013 | 20.94 | 20.94 | 20.58 | 20.61 | 106,905 | -0.23(-1.08%) |
Apr 02, 2013 | 20.94 | 21.03 | 20.77 | 20.84 | 109,355 | -0.02(-0.10%) |
Apr 01, 2013 | 21.18 | 21.18 | 20.70 | 20.86 | 152,054 | -0.18(-0.87%) |
Mar 28, 2013 | 21.03 | 21.20 | 20.90 | 21.04 | 183,747 | +0.11(+0.50%) |
Mar 27, 2013 | 21.03 | 21.03 | 20.80 | 20.94 | 176,138 | -0.17(-0.80%) |
Mar 26, 2013 | 20.89 | 21.10 | 20.84 | 21.10 | 129,741 | +0.25(+1.21%) |
Mar 25, 2013 | 20.92 | 21.03 | 20.73 | 20.85 | 120,340 | -0.07(-0.34%) |
Mar 22, 2013 | 20.54 | 20.99 | 20.52 | 20.92 | 184,958 | +0.45(+2.20%) |
Mar 21, 2013 | 20.51 | 20.68 | 20.30 | 20.47 | 129,122 | -0.21(-1.02%) |
Mar 20, 2013 | 20.75 | 20.80 | 20.43 | 20.68 | 109,150 | -0.01(-0.03%) |
Mar 19, 2013 | 20.38 | 20.75 | 20.25 | 20.69 | 132,642 | +0.33(+1.62%) |
Mar 18, 2013 | 20.29 | 20.44 | 20.23 | 20.36 | 117,885 | -0.06(-0.28%) |
Mar 15, 2013 | 20.23 | 20.44 | 20.05 | 20.42 | 223,490 | +0.23(+1.11%) |
Mar 14, 2013 | 20.11 | 20.23 | 19.99 | 20.19 | 152,026 | +0.10(+0.49%) |
Mar 13, 2013 | 20.16 | 20.20 | 19.94 | 20.09 | 108,976 | -0.01(-0.07%) |
Mar 12, 2013 | 19.66 | 20.23 | 19.63 | 20.11 | 138,428 | +0.40(+2.04%) |
Mar 11, 2013 | 19.75 | 19.84 | 19.54 | 19.70 | 135,869 | -0.15(-0.78%) |
Mar 08, 2013 | 19.72 | 19.89 | 19.64 | 19.86 | 123,709 | +0.20(+1.04%) |
Mar 07, 2013 | 19.61 | 19.66 | 19.54 | 19.66 | 82,367 | +0.07(+0.36%) |
Mar 06, 2013 | 19.74 | 19.89 | 19.49 | 19.59 | 88,965 | -0.15(-0.78%) |
Mar 05, 2013 | 19.65 | 19.89 | 19.60 | 19.74 | 118,915 | +0.13(+0.65%) |
Mar 04, 2013 | 19.35 | 19.63 | 19.32 | 19.61 | 140,293 | +0.23(+1.16%) |
Mar 01, 2013 | 19.02 | 19.48 | 18.77 | 19.39 | 182,522 | +0.26(+1.38%) |
Feb 28, 2013 | 18.99 | 19.34 | 18.97 | 19.12 | 163,151 | +0.16(+0.83%) |
Feb 27, 2013 | 18.80 | 19.29 | 18.76 | 18.97 | 131,308 | +0.11(+0.58%) |
Feb 26, 2013 | 18.78 | 18.93 | 18.68 | 18.86 | 146,356 | +0.14(+0.76%) |
Feb 25, 2013 | 19.18 | 19.18 | 18.67 | 18.72 | 107,059 | -0.43(-2.24%) |
Feb 22, 2013 | 19.02 | 19.30 | 18.97 | 19.14 | 135,344 | +0.23(+1.22%) |
Feb 21, 2013 | 18.87 | 19.08 | 18.82 | 18.91 | 69,955 | +0.05(+0.29%) |
Feb 20, 2013 | 19.03 | 19.12 | 18.83 | 18.86 | 124,891 | -0.17(-0.89%) |
Feb 19, 2013 | 18.94 | 19.04 | 18.89 | 19.03 | 137,922 | +0.07(+0.36%) |
Feb 15, 2013 | 19.06 | 19.22 | 18.86 | 18.96 | 131,835 | -0.04(-0.22%) |
Feb 14, 2013 | 18.70 | 19.05 | 18.70 | 19.00 | 117,459 | +0.27(+1.42%) |
Feb 13, 2013 | 18.73 | 18.76 | 18.63 | 18.74 | 89,801 | +0.01(+0.07%) |
Feb 12, 2013 | 18.61 | 18.73 | 18.55 | 18.72 | 36,776 | +0.13(+0.70%) |
Feb 11, 2013 | 18.67 | 18.74 | 18.52 | 18.59 | 51,131 | -0.10(-0.51%) |
Feb 08, 2013 | 18.61 | 18.73 | 18.59 | 18.69 | 48,816 | +0.04(+0.22%) |
Feb 07, 2013 | 18.71 | 18.73 | 18.53 | 18.65 | 81,716 | -0.05(-0.25%) |
Feb 06, 2013 | 18.42 | 18.74 | 18.42 | 18.70 | 82,303 | +0.11(+0.59%) |
Feb 04, 2013 | 18.69 | 18.70 | 18.54 | 18.59 | 89,880 | -0.13(-0.69%) |
Feb 01, 2013 | 18.57 | 18.96 | 18.40 | 18.72 | 130,572 | +0.26(+1.40%) |
Jan 31, 2013 | 18.50 | 18.63 | 18.37 | 18.46 | 238,721 | -0.09(-0.48%) |
Jan 30, 2013 | 18.44 | 18.61 | 18.44 | 18.55 | 151,045 | +0.05(+0.29%) |
Jan 29, 2013 | 18.61 | 18.66 | 18.40 | 18.49 | 147,346 | -0.11(-0.59%) |
Jan 28, 2013 | 18.59 | 18.66 | 18.43 | 18.60 | 101,481 | +0.03(+0.18%) |
Jan 25, 2013 | 18.60 | 18.61 | 18.35 | 18.57 | 71,309 | +0.06(+0.33%) |
Jan 24, 2013 | 18.39 | 18.61 | 18.39 | 18.50 | 81,339 | +0.12(+0.63%) |
Jan 23, 2013 | 18.49 | 18.57 | 18.22 | 18.39 | 151,062 | -0.06(-0.33%) |
Jan 22, 2013 | 18.48 | 18.53 | 18.35 | 18.45 | 88,557 | -0.07(-0.37%) |
Jan 18, 2013 | 18.48 | 18.55 | 18.38 | 18.52 | 110,156 | +0.11(+0.59%) |
Jan 17, 2013 | 18.16 | 18.44 | 18.10 | 18.41 | 107,422 | +0.33(+1.81%) |
Jan 16, 2013 | 17.99 | 18.16 | 17.94 | 18.08 | 101,447 | +0.03(+0.15%) |
Jan 15, 2013 | 17.82 | 18.11 | 17.82 | 18.05 | 55,043 | +0.11(+0.61%) |
Jan 14, 2013 | 17.75 | 18.00 | 17.75 | 17.95 | 123,442 | +0.13(+0.73%) |
Jan 11, 2013 | 17.88 | 17.99 | 17.73 | 17.82 | 112,744 | +0.02(+0.12%) |
Jan 10, 2013 | 17.90 | 17.90 | 17.69 | 17.80 | 98,436 | -0.01(-0.08%) |
Jan 09, 2013 | 17.81 | 17.89 | 17.69 | 17.81 | 180,045 | +0.04(+0.23%) |
Jan 08, 2013 | 17.91 | 17.96 | 17.71 | 17.77 | 136,597 | -0.14(-0.80%) |
Jan 07, 2013 | 17.99 | 18.10 | 17.90 | 17.91 | 82,853 | -0.20(-1.09%) |
Jan 04, 2013 | 18.19 | 18.21 | 18.10 | 18.11 | 60,577 | +0.02(+0.11%) |
Jan 03, 2013 | 18.24 | 18.25 | 18.05 | 18.09 | 107,479 | -0.13(-0.71%) |
Jan 02, 2013 | 18.07 | 18.25 | 17.65 | 18.22 | 192,235 | +0.57(+3.20%) |
Dec 31, 2012 | 17.43 | 17.69 | 17.24 | 17.65 | 200,698 | +0.20(+1.17%) |
Dec 28, 2012 | 17.47 | 17.71 | 17.40 | 17.45 | 159,045 | -0.07(-0.39%) |
Dec 27, 2012 | 17.70 | 17.73 | 17.40 | 17.52 | 136,586 | -0.20(-1.15%) |
Dec 26, 2012 | 18.01 | 18.03 | 17.65 | 17.72 | 187,770 | -0.30(-1.66%) |
Dec 24, 2012 | 18.32 | 18.35 | 17.86 | 18.02 | 59,705 | -0.32(-1.75%) |
Dec 21, 2012 | 17.94 | 18.35 | 17.82 | 18.34 | 425,074 | +0.31(+1.70%) |
Dec 20, 2012 | 18.10 | 18.22 | 17.91 | 18.03 | 113,418 | -0.07(-0.38%) |
Dec 19, 2012 | 18.24 | 18.26 | 18.08 | 18.10 | 74,094 | -0.15(-0.82%) |
Dec 18, 2012 | 18.28 | 18.28 | 17.99 | 18.25 | 138,663 | +0.06(+0.34%) |
Dec 17, 2012 | 18.07 | 18.30 | 18.07 | 18.19 | 94,056 | +0.14(+0.75%) |
Dec 14, 2012 | 18.05 | 18.35 | 18.01 | 18.05 | 69,457 | -0.06(-0.34%) |
Dec 13, 2012 | 18.34 | 18.36 | 18.04 | 18.12 | 75,491 | -0.16(-0.86%) |
Dec 12, 2012 | 18.52 | 18.52 | 18.22 | 18.27 | 106,073 | -0.15(-0.83%) |
Dec 11, 2012 | 18.23 | 18.60 | 18.17 | 18.43 | 257,622 | +0.33(+1.81%) |
Dec 10, 2012 | 18.47 | 18.73 | 18.05 | 18.10 | 189,205 | -0.17(-0.91%) |
Dec 07, 2012 | 18.25 | 18.31 | 17.99 | 18.27 | 76,669 | +0.09(+0.48%) |
Dec 06, 2012 | 18.37 | 18.39 | 18.13 | 18.18 | 129,201 | -0.17(-0.94%) |
Dec 05, 2012 | 19.00 | 19.00 | 18.30 | 18.35 | 286,438 | -0.53(-2.82%) |
Dec 04, 2012 | 19.10 | 19.37 | 18.78 | 18.89 | 343,231 | +0.77(+4.23%) |
Nov 30, 2012 | 18.25 | 18.25 | 17.91 | 18.12 | 196,188 | -0.09(-0.48%) |
Nov 29, 2012 | 18.06 | 18.33 | 18.06 | 18.21 | 101,815 | +0.25(+1.37%) |
Nov 28, 2012 | 17.71 | 17.98 | 17.71 | 17.96 | 172,571 | +0.11(+0.60%) |
Nov 27, 2012 | 17.82 | 18.07 | 17.81 | 17.85 | 121,411 | +0.03(+0.15%) |
Nov 26, 2012 | 17.75 | 17.85 | 17.71 | 17.83 | 117,607 | -0.01(-0.08%) |
Nov 23, 2012 | 17.84 | 17.84 | 17.71 | 17.84 | 33,605 | +0.09(+0.49%) |
Nov 21, 2012 | 17.67 | 17.78 | 17.59 | 17.75 | 44,435 | +0.08(+0.45%) |
Nov 20, 2012 | 17.71 | 17.71 | 17.39 | 17.67 | 119,976 | -0.09(-0.53%) |
Nov 19, 2012 | 17.57 | 17.79 | 17.49 | 17.77 | 101,614 | +0.39(+2.22%) |
Nov 16, 2012 | 17.26 | 17.45 | 17.07 | 17.38 | 136,969 | +0.08(+0.46%) |
Nov 15, 2012 | 17.39 | 17.49 | 17.16 | 17.30 | 127,962 | -0.11(-0.65%) |
Nov 14, 2012 | 17.62 | 17.62 | 17.37 | 17.41 | 152,273 | -0.13(-0.76%) |
Nov 13, 2012 | 17.41 | 17.66 | 17.41 | 17.55 | 68,442 | +0.04(+0.23%) |
Nov 12, 2012 | 17.48 | 17.59 | 17.33 | 17.51 | 96,873 | +0.10(+0.57%) |
Nov 09, 2012 | 17.30 | 17.50 | 17.13 | 17.41 | 95,685 | +0.06(+0.35%) |
Nov 08, 2012 | 17.52 | 17.71 | 17.33 | 17.35 | 144,555 | -0.19(-1.06%) |
Nov 07, 2012 | 17.91 | 17.92 | 17.48 | 17.53 | 146,978 | -0.51(-2.84%) |
Nov 06, 2012 | 17.83 | 18.13 | 17.75 | 18.05 | 97,086 | +0.29(+1.65%) |
Nov 05, 2012 | 17.80 | 17.84 | 17.55 | 17.75 | 79,901 | -0.04(-0.22%) |
Nov 02, 2012 | 18.29 | 18.29 | 17.79 | 17.79 | 118,949 | -0.39(-2.16%) |
Nov 01, 2012 | 17.80 | 18.31 | 17.77 | 18.19 | 245,130 | +0.42(+2.36%) |
Oct 31, 2012 | 17.89 | 17.91 | 17.63 | 17.77 | 134,904 | +0.01(+0.04%) |
Oct 26, 2012 | 17.88 | 17.76 | 17.76 | 17.76 | 97,502 | -0.16(-0.89%) |
Oct 25, 2012 | 17.63 | 17.92 | 17.63 | 17.92 | 117,055 | +0.42(+2.40%) |
Oct 24, 2012 | 17.89 | 17.94 | 17.46 | 17.50 | 131,089 | -0.41(-2.27%) |
Oct 23, 2012 | 17.66 | 18.05 | 17.54 | 17.91 | 130,972 | +0.11(+0.64%) |
Oct 19, 2012 | 17.90 | 17.94 | 17.60 | 17.79 | 135,274 | -0.19(-1.04%) |
Oct 18, 2012 | 17.99 | 18.15 | 17.95 | 17.98 | 104,714 | -0.01(-0.07%) |
Oct 17, 2012 | 18.00 | 18.18 | 17.98 | 17.99 | 147,029 | +0.00(+0.00%) |
Oct 16, 2012 | 18.01 | 18.17 | 17.95 | 17.99 | 79,680 | +0.02(+0.11%) |
Oct 15, 2012 | 17.75 | 18.07 | 17.70 | 17.97 | 143,060 | +0.24(+1.35%) |
Oct 12, 2012 | 17.88 | 18.08 | 17.71 | 17.73 | 114,593 | -0.15(-0.86%) |
Oct 11, 2012 | 17.85 | 17.97 | 17.81 | 17.89 | 98,948 | +0.14(+0.79%) |
Oct 10, 2012 | 17.82 | 17.94 | 17.67 | 17.75 | 166,844 | -0.02(-0.11%) |
Oct 09, 2012 | 18.28 | 18.29 | 17.74 | 17.77 | 242,097 | -0.53(-2.88%) |
Oct 08, 2012 | 18.16 | 18.41 | 18.11 | 18.29 | 154,838 | +0.02(+0.11%) |
Oct 05, 2012 | 18.33 | 18.33 | 18.17 | 18.27 | 325,490 | +0.01(+0.07%) |
Oct 04, 2012 | 18.11 | 18.27 | 18.01 | 18.26 | 142,064 | +0.23(+1.29%) |
Oct 03, 2012 | 18.05 | 18.11 | 17.59 | 18.03 | 239,398 | -0.02(-0.11%) |
Oct 02, 2012 | 18.05 | 18.21 | 17.96 | 18.05 | 238,872 | +0.07(+0.37%) |
Oct 01, 2012 | 18.02 | 18.22 | 17.91 | 17.98 | 248,841 | -0.01(-0.04%) |
Sep 28, 2012 | 17.96 | 18.11 | 17.77 | 17.99 | 226,106 | -0.07(-0.37%) |
Sep 27, 2012 | 17.89 | 18.14 | 17.83 | 18.05 | 153,873 | +0.21(+1.16%) |
Sep 26, 2012 | 17.73 | 17.92 | 17.73 | 17.85 | 123,531 | +0.11(+0.60%) |
Sep 25, 2012 | 18.06 | 18.06 | 17.73 | 17.74 | 312,490 | -0.19(-1.04%) |
Sep 24, 2012 | 17.79 | 17.97 | 17.73 | 17.93 | 261,612 | +0.11(+0.63%) |
Sep 21, 2012 | 17.73 | 17.85 | 17.56 | 17.81 | 1,199,456 | +0.22(+1.25%) |
Sep 20, 2012 | 17.68 | 17.85 | 17.57 | 17.59 | 165,247 | -0.16(-0.90%) |
Sep 19, 2012 | 17.82 | 17.93 | 17.75 | 17.75 | 194,450 | -0.05(-0.30%) |
Sep 18, 2012 | 17.75 | 17.94 | 17.65 | 17.81 | 146,769 | +0.03(+0.15%) |
Sep 17, 2012 | 17.67 | 17.83 | 17.40 | 17.78 | 213,500 | +0.03(+0.19%) |
Sep 14, 2012 | 17.78 | 17.93 | 17.69 | 17.75 | 150,346 | -0.07(-0.37%) |
Sep 13, 2012 | 17.59 | 17.91 | 17.50 | 17.81 | 246,554 | +0.21(+1.21%) |
Sep 12, 2012 | 17.79 | 17.79 | 17.43 | 17.60 | 144,471 | +0.11(+0.65%) |
Sep 11, 2012 | 17.49 | 17.60 | 17.44 | 17.49 | 173,364 | -0.03(-0.19%) |
Sep 10, 2012 | 17.53 | 17.61 | 17.35 | 17.52 | 159,085 | +0.03(+0.15%) |
Sep 07, 2012 | 17.45 | 17.58 | 17.37 | 17.49 | 234,276 | +0.10(+0.57%) |
Sep 06, 2012 | 16.92 | 17.42 | 16.90 | 17.39 | 423,238 | +0.52(+3.07%) |
Sep 05, 2012 | 17.01 | 17.18 | 16.82 | 16.88 | 345,277 | -0.20(-1.17%) |
Sep 04, 2012 | 16.88 | 17.10 | 16.86 | 17.08 | 207,447 | +0.21(+1.26%) |
Aug 31, 2012 | 17.16 | 17.17 | 16.86 | 16.86 | 217,535 | -0.15(-0.90%) |
Aug 30, 2012 | 17.17 | 17.17 | 16.92 | 17.02 | 151,353 | -0.19(-1.12%) |
Aug 29, 2012 | 17.25 | 17.39 | 17.18 | 17.21 | 113,133 | +0.10(+0.58%) |
Aug 27, 2012 | 16.94 | 17.31 | 16.94 | 17.11 | 160,867 | +0.18(+1.06%) |
Aug 24, 2012 | 16.82 | 16.97 | 16.75 | 16.93 | 161,752 | +0.11(+0.63%) |
Aug 23, 2012 | 16.82 | 16.90 | 16.76 | 16.82 | 203,293 | +0.06(+0.36%) |
Aug 22, 2012 | 16.86 | 16.95 | 16.72 | 16.76 | 204,575 | -0.05(-0.32%) |
Aug 21, 2012 | 16.71 | 17.00 | 16.71 | 16.82 | 120,208 | +0.12(+0.72%) |
Aug 20, 2012 | 16.62 | 16.70 | 16.58 | 16.70 | 60,013 | +0.03(+0.20%) |
Aug 17, 2012 | 16.46 | 16.66 | 16.39 | 16.66 | 89,299 | +0.19(+1.13%) |
Aug 16, 2012 | 16.34 | 16.50 | 16.33 | 16.48 | 78,844 | +0.12(+0.73%) |
Aug 15, 2012 | 16.19 | 16.39 | 16.19 | 16.36 | 44,446 | +0.12(+0.74%) |
Aug 14, 2012 | 16.35 | 16.41 | 16.17 | 16.24 | 60,179 | -0.03(-0.16%) |
Aug 13, 2012 | 16.32 | 16.34 | 16.14 | 16.26 | 70,593 | -0.06(-0.37%) |
Aug 10, 2012 | 16.16 | 16.39 | 16.10 | 16.32 | 109,372 | +0.14(+0.86%) |
Aug 09, 2012 | 16.13 | 16.23 | 16.10 | 16.18 | 84,024 | +0.01(+0.04%) |
Aug 08, 2012 | 16.20 | 16.25 | 16.08 | 16.18 | 97,587 | -0.11(-0.65%) |
Aug 07, 2012 | 16.37 | 16.52 | 16.20 | 16.28 | 151,481 | -0.03(-0.20%) |
Aug 06, 2012 | 16.44 | 16.47 | 16.28 | 16.32 | 93,609 | +0.05(+0.33%) |
Aug 03, 2012 | 16.03 | 16.38 | 16.02 | 16.26 | 102,178 | +0.41(+2.60%) |
Aug 02, 2012 | 15.86 | 15.99 | 15.79 | 15.85 | 125,316 | -0.07(-0.46%) |
Aug 01, 2012 | 16.29 | 16.38 | 15.90 | 15.93 | 160,773 | -0.35(-2.12%) |
Jul 31, 2012 | 16.48 | 16.48 | 16.19 | 16.27 | 157,910 | -0.24(-1.45%) |
Jul 30, 2012 | 16.48 | 16.60 | 16.44 | 16.51 | 68,776 | -0.03(-0.20%) |
Jul 27, 2012 | 16.20 | 16.58 | 15.92 | 16.54 | 122,675 | +0.36(+2.22%) |
Jul 26, 2012 | 16.22 | 16.35 | 16.14 | 16.18 | 92,379 | +0.11(+0.66%) |
Jul 25, 2012 | 16.02 | 16.12 | 15.93 | 16.08 | 116,325 | +0.15(+0.92%) |
Jul 24, 2012 | 16.30 | 16.30 | 15.88 | 15.93 | 148,867 | -0.31(-1.88%) |
Jul 23, 2012 | 16.22 | 16.28 | 16.12 | 16.24 | 78,769 | -0.06(-0.37%) |
Jul 20, 2012 | 16.27 | 16.36 | 16.24 | 16.30 | 105,852 | -0.08(-0.49%) |
Jul 19, 2012 | 16.56 | 16.58 | 16.28 | 16.38 | 112,122 | -0.21(-1.28%) |
Jul 18, 2012 | 16.42 | 16.62 | 16.38 | 16.59 | 102,981 | +0.16(+0.97%) |
Jul 17, 2012 | 16.35 | 16.54 | 16.35 | 16.43 | 130,290 | +0.16(+0.98%) |
Jul 16, 2012 | 16.46 | 16.54 | 16.18 | 16.27 | 111,278 | -0.19(-1.17%) |
Jul 13, 2012 | 16.23 | 16.54 | 16.23 | 16.46 | 138,605 | +0.23(+1.39%) |
Jul 12, 2012 | 16.22 | 16.31 | 16.04 | 16.24 | 147,983 | -0.08(-0.49%) |
Jul 11, 2012 | 16.25 | 16.40 | 16.22 | 16.32 | 111,005 | +0.10(+0.61%) |
Jul 10, 2012 | 16.32 | 16.34 | 16.01 | 16.22 | 108,224 | -0.03(-0.20%) |
Jul 09, 2012 | 16.16 | 16.32 | 16.09 | 16.25 | 122,449 | +0.07(+0.45%) |
Jul 06, 2012 | 16.11 | 16.23 | 16.11 | 16.18 | 74,172 | -0.05(-0.29%) |
Jul 05, 2012 | 16.42 | 16.47 | 16.18 | 16.22 | 157,867 | -0.21(-1.29%) |
Jul 03, 2012 | 16.17 | 16.46 | 16.08 | 16.44 | 113,218 | +0.23(+1.44%) |
Jul 02, 2012 | 15.86 | 16.20 | 15.76 | 16.20 | 132,846 | +0.35(+2.18%) |
Jun 29, 2012 | 15.55 | 15.92 | 15.55 | 15.86 | 212,930 | +0.37(+2.36%) |
Jun 28, 2012 | 15.07 | 15.50 | 15.07 | 15.49 | 163,144 | +0.29(+1.92%) |
Jun 27, 2012 | 15.14 | 15.24 | 15.09 | 15.20 | 126,482 | +0.04(+0.26%) |
Jun 26, 2012 | 15.19 | 15.25 | 15.04 | 15.16 | 94,783 | -0.02(-0.13%) |
Jun 25, 2012 | 15.16 | 15.29 | 15.16 | 15.18 | 111,087 | -0.17(-1.13%) |
Jun 22, 2012 | 15.29 | 15.42 | 15.25 | 15.35 | 218,224 | +0.11(+0.74%) |
Jun 21, 2012 | 15.50 | 15.55 | 15.22 | 15.24 | 150,716 | -0.29(-1.88%) |
Jun 20, 2012 | 15.51 | 15.58 | 15.45 | 15.53 | 120,114 | -0.01(-0.09%) |
Jun 19, 2012 | 15.36 | 15.55 | 15.31 | 15.55 | 156,485 | +0.23(+1.48%) |
Jun 18, 2012 | 15.07 | 15.35 | 15.06 | 15.32 | 194,751 | +0.19(+1.27%) |
Jun 15, 2012 | 15.13 | 15.29 | 15.09 | 15.13 | 288,654 | +0.06(+0.40%) |
Jun 14, 2012 | 14.99 | 15.15 | 14.91 | 15.07 | 109,493 | +0.14(+0.94%) |
Jun 13, 2012 | 14.93 | 15.10 | 14.90 | 14.93 | 126,721 | -0.01(-0.04%) |
Jun 12, 2012 | 15.01 | 15.09 | 14.90 | 14.94 | 97,366 | -0.01(-0.04%) |
Jun 11, 2012 | 15.22 | 15.22 | 14.94 | 14.94 | 124,115 | -0.16(-1.05%) |
Jun 08, 2012 | 14.93 | 15.19 | 14.90 | 15.10 | 104,840 | +0.17(+1.15%) |
Jun 07, 2012 | 15.07 | 15.08 | 14.91 | 14.93 | 145,313 | +0.00(+0.00%) |
Jun 06, 2012 | 14.82 | 14.93 | 14.72 | 14.93 | 107,391 | +0.21(+1.44%) |
Jun 05, 2012 | 14.63 | 14.75 | 14.59 | 14.72 | 133,008 | +0.02(+0.14%) |
Jun 04, 2012 | 14.60 | 14.71 | 14.53 | 14.70 | 169,260 | +0.15(+1.05%) |
Jun 01, 2012 | 14.58 | 14.78 | 14.54 | 14.54 | 157,429 | -0.26(-1.74%) |
May 31, 2012 | 14.96 | 15.01 | 14.79 | 14.80 | 253,120 | -0.16(-1.06%) |
May 30, 2012 | 14.96 | 15.05 | 14.94 | 14.96 | 117,453 | -0.14(-0.92%) |
May 29, 2012 | 14.93 | 15.12 | 14.92 | 15.10 | 141,296 | +0.19(+1.29%) |
May 25, 2012 | 14.84 | 14.94 | 14.82 | 14.91 | 94,618 | +0.05(+0.36%) |
May 24, 2012 | 14.79 | 14.86 | 14.68 | 14.86 | 107,858 | +0.05(+0.31%) |
May 23, 2012 | 14.79 | 14.86 | 14.66 | 14.81 | 95,664 | -0.07(-0.45%) |
May 22, 2012 | 14.88 | 14.96 | 14.82 | 14.88 | 153,255 | +0.00(+0.00%) |
May 21, 2012 | 14.88 | 14.91 | 14.68 | 14.88 | 136,878 | +0.05(+0.31%) |
May 18, 2012 | 14.95 | 15.08 | 14.80 | 14.83 | 174,415 | -0.13(-0.89%) |
May 17, 2012 | 14.95 | 15.05 | 14.88 | 14.96 | 174,499 | +0.01(+0.04%) |
May 16, 2012 | 14.90 | 15.00 | 14.86 | 14.95 | 134,350 | +0.13(+0.89%) |
May 15, 2012 | 14.66 | 14.84 | 14.65 | 14.82 | 130,295 | +0.15(+0.99%) |
May 14, 2012 | 14.66 | 14.82 | 14.58 | 14.68 | 106,695 | -0.09(-0.63%) |
May 11, 2012 | 14.76 | 14.92 | 14.69 | 14.77 | 100,542 | -0.09(-0.62%) |
May 10, 2012 | 14.72 | 14.90 | 14.63 | 14.86 | 178,889 | +0.28(+1.91%) |
May 09, 2012 | 14.81 | 14.85 | 14.50 | 14.58 | 376,320 | -0.40(-2.65%) |
May 08, 2012 | 14.74 | 14.99 | 14.73 | 14.98 | 170,077 | +0.12(+0.80%) |
May 07, 2012 | 14.82 | 14.92 | 14.78 | 14.86 | 128,243 | +0.01(+0.09%) |
May 04, 2012 | 14.89 | 14.91 | 14.74 | 14.85 | 211,242 | -0.11(-0.71%) |
May 03, 2012 | 15.13 | 15.13 | 14.86 | 14.95 | 225,646 | -0.16(-1.05%) |
May 02, 2012 | 15.27 | 15.28 | 14.96 | 15.11 | 514,745 | -0.26(-1.72%) |