Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.68 | 21.90 | 21.57 | 21.58 | 54,211 | -0.56(-2.53%) |
May 30, 2013 | 22.00 | 22.23 | 22.00 | 22.14 | 53,998 | -0.02(-0.09%) |
May 29, 2013 | 22.07 | 22.17 | 21.97 | 22.16 | 23,750 | -0.10(-0.45%) |
May 28, 2013 | 22.36 | 22.43 | 22.10 | 22.26 | 26,540 | +0.47(+2.16%) |
May 24, 2013 | 21.54 | 21.88 | 21.48 | 21.79 | 50,826 | +0.00(+0.00%) |
May 23, 2013 | 21.48 | 21.79 | 21.42 | 21.79 | 32,644 | +0.32(+1.49%) |
May 22, 2013 | 21.68 | 21.93 | 21.41 | 21.47 | 58,068 | -0.48(-2.19%) |
May 21, 2013 | 21.85 | 22.00 | 21.55 | 21.95 | 15,353 | +0.00(+0.00%) |
May 20, 2013 | 21.68 | 22.00 | 21.66 | 21.95 | 46,478 | -0.04(-0.18%) |
May 17, 2013 | 21.97 | 22.00 | 21.80 | 21.99 | 12,022 | +0.26(+1.20%) |
May 16, 2013 | 21.76 | 21.97 | 21.70 | 21.73 | 62,516 | -0.17(-0.78%) |
May 15, 2013 | 21.75 | 22.01 | 21.73 | 21.90 | 18,277 | +0.10(+0.46%) |
May 13, 2013 | 21.75 | 21.85 | 21.73 | 21.80 | 11,691 | -0.39(-1.76%) |
May 10, 2013 | 22.00 | 22.19 | 21.93 | 22.19 | 5,438 | +0.20(+0.91%) |
May 09, 2013 | 22.05 | 22.21 | 21.86 | 21.99 | 15,171 | -0.38(-1.70%) |
May 08, 2013 | 22.27 | 22.49 | 22.25 | 22.37 | 41,257 | +0.35(+1.59%) |
May 07, 2013 | 22.13 | 22.16 | 21.96 | 22.02 | 33,321 | +0.09(+0.41%) |
May 06, 2013 | 21.85 | 22.07 | 21.85 | 21.93 | 22,648 | -0.22(-0.99%) |
May 03, 2013 | 22.00 | 22.19 | 21.62 | 22.15 | 18,517 | +0.53(+2.45%) |
May 02, 2013 | 21.25 | 21.72 | 21.25 | 21.62 | 29,077 | +0.43(+2.03%) |
May 01, 2013 | 21.69 | 21.69 | 21.15 | 21.19 | 16,493 | -0.38(-1.76%) |
Apr 30, 2013 | 21.37 | 21.61 | 21.37 | 21.57 | 15,657 | -0.05(-0.23%) |
Apr 29, 2013 | 21.20 | 21.62 | 21.20 | 21.62 | 21,810 | +0.66(+3.15%) |
Apr 26, 2013 | 20.79 | 20.97 | 20.91 | 20.96 | 59,898 | +0.02(+0.10%) |
Apr 25, 2013 | 21.05 | 21.07 | 20.90 | 20.94 | 41,799 | -0.10(-0.48%) |
Apr 24, 2013 | 20.91 | 21.10 | 20.91 | 21.04 | 13,579 | +0.20(+0.96%) |
Apr 23, 2013 | 20.46 | 20.85 | 20.46 | 20.84 | 33,828 | +0.55(+2.71%) |
Apr 22, 2013 | 20.08 | 20.34 | 20.08 | 20.29 | 74,068 | +0.63(+3.21%) |
Apr 19, 2013 | 19.67 | 19.83 | 19.53 | 19.66 | 17,685 | +0.18(+0.90%) |
Apr 18, 2013 | 19.61 | 19.68 | 19.46 | 19.48 | 11,563 | +0.09(+0.47%) |
Apr 17, 2013 | 19.72 | 19.72 | 19.33 | 19.39 | 14,433 | -0.82(-4.05%) |
Apr 16, 2013 | 20.28 | 20.28 | 20.03 | 20.21 | 13,125 | +0.15(+0.75%) |
Apr 15, 2013 | 20.25 | 20.36 | 20.01 | 20.06 | 21,929 | -0.26(-1.28%) |
Apr 12, 2013 | 20.36 | 20.49 | 20.21 | 20.32 | 12,190 | -0.01(-0.05%) |
Apr 11, 2013 | 20.30 | 20.56 | 20.30 | 20.33 | 15,248 | -0.10(-0.49%) |
Apr 10, 2013 | 20.41 | 20.61 | 20.41 | 20.43 | 28,443 | +0.78(+3.97%) |
Apr 09, 2013 | 19.60 | 19.72 | 19.42 | 19.65 | 17,727 | +0.50(+2.61%) |
Apr 08, 2013 | 19.17 | 19.26 | 19.05 | 19.15 | 9,998 | -0.28(-1.42%) |
Apr 05, 2013 | 19.27 | 19.49 | 19.15 | 19.43 | 20,151 | +0.23(+1.17%) |
Apr 04, 2013 | 18.83 | 19.29 | 18.77 | 19.20 | 40,095 | +0.50(+2.67%) |
Apr 03, 2013 | 18.85 | 18.91 | 18.61 | 18.70 | 22,351 | -0.20(-1.06%) |
Apr 02, 2013 | 18.79 | 19.08 | 18.79 | 18.90 | 31,144 | +0.20(+1.07%) |
Apr 01, 2013 | 18.68 | 18.71 | 18.63 | 18.70 | 19,599 | -0.07(-0.37%) |
Mar 28, 2013 | 18.76 | 18.87 | 18.59 | 18.77 | 26,173 | +0.08(+0.43%) |
Mar 27, 2013 | 18.53 | 18.87 | 18.53 | 18.69 | 8,970 | -0.37(-1.94%) |
Mar 26, 2013 | 19.34 | 19.34 | 19.00 | 19.06 | 16,064 | -0.43(-2.21%) |
Mar 25, 2013 | 20.35 | 20.41 | 19.38 | 19.49 | 30,576 | -1.27(-6.12%) |
Mar 22, 2013 | 20.53 | 20.86 | 20.53 | 20.76 | 24,949 | +0.34(+1.67%) |
Mar 21, 2013 | 20.34 | 20.62 | 20.26 | 20.42 | 22,704 | -0.34(-1.64%) |
Mar 20, 2013 | 20.75 | 20.86 | 20.67 | 20.76 | 15,752 | +0.14(+0.68%) |
Mar 19, 2013 | 20.91 | 20.93 | 20.33 | 20.62 | 321,918 | -0.31(-1.48%) |
Mar 18, 2013 | 20.75 | 21.13 | 20.75 | 20.93 | 18,648 | -0.43(-2.02%) |
Mar 15, 2013 | 21.26 | 21.43 | 21.15 | 21.36 | 25,083 | +0.04(+0.20%) |
Mar 14, 2013 | 21.05 | 21.42 | 21.05 | 21.32 | 29,639 | +0.69(+3.35%) |
Mar 13, 2013 | 20.54 | 20.66 | 20.42 | 20.63 | 18,246 | +0.07(+0.34%) |
Mar 12, 2013 | 20.67 | 20.78 | 20.43 | 20.56 | 19,610 | -0.18(-0.87%) |
Mar 11, 2013 | 20.63 | 20.84 | 20.63 | 20.74 | 19,259 | -0.31(-1.47%) |
Mar 08, 2013 | 21.00 | 21.12 | 20.91 | 21.05 | 25,944 | +0.56(+2.73%) |
Mar 07, 2013 | 20.41 | 20.60 | 20.41 | 20.49 | 20,530 | +0.37(+1.84%) |
Mar 06, 2013 | 20.35 | 20.35 | 20.01 | 20.12 | 16,373 | -0.04(-0.20%) |
Mar 05, 2013 | 20.11 | 20.28 | 20.09 | 20.16 | 32,304 | +0.25(+1.26%) |
Mar 04, 2013 | 19.53 | 19.95 | 19.52 | 19.91 | 16,681 | +0.45(+2.31%) |
Mar 01, 2013 | 19.43 | 19.56 | 19.30 | 19.46 | 17,315 | -0.35(-1.77%) |
Feb 28, 2013 | 19.55 | 19.90 | 19.45 | 19.81 | 32,707 | +0.34(+1.75%) |
Feb 27, 2013 | 18.92 | 19.51 | 18.91 | 19.47 | 25,643 | +0.59(+3.12%) |
Feb 26, 2013 | 19.08 | 19.10 | 18.73 | 18.88 | 21,920 | -0.88(-4.45%) |
Feb 22, 2013 | 19.43 | 19.76 | 19.31 | 19.76 | 22,526 | +0.78(+4.13%) |
Feb 21, 2013 | 19.18 | 19.32 | 18.89 | 18.98 | 16,610 | -0.50(-2.59%) |
Feb 20, 2013 | 19.83 | 19.83 | 19.48 | 19.48 | 13,052 | -0.58(-2.89%) |
Feb 19, 2013 | 19.90 | 20.17 | 19.90 | 20.06 | 15,606 | +0.41(+2.09%) |
Feb 15, 2013 | 20.00 | 20.01 | 19.57 | 19.65 | 23,722 | -0.65(-3.21%) |
Feb 14, 2013 | 20.15 | 20.41 | 20.08 | 20.30 | 14,665 | -0.18(-0.87%) |
Feb 13, 2013 | 20.65 | 20.80 | 20.48 | 20.48 | 24,732 | +0.04(+0.20%) |
Feb 12, 2013 | 20.18 | 20.55 | 20.18 | 20.44 | 25,844 | +0.47(+2.35%) |
Feb 11, 2013 | 20.03 | 20.07 | 19.95 | 19.97 | 12,340 | -0.27(-1.33%) |
Feb 08, 2013 | 20.13 | 20.30 | 20.11 | 20.24 | 14,992 | +0.27(+1.35%) |
Feb 07, 2013 | 20.35 | 20.38 | 19.89 | 19.97 | 26,037 | -0.24(-1.19%) |
Feb 06, 2013 | 20.20 | 20.37 | 20.05 | 20.21 | 24,106 | +0.38(+1.92%) |
Feb 04, 2013 | 20.53 | 20.58 | 19.83 | 19.83 | 13,676 | -1.22(-5.80%) |
Feb 01, 2013 | 21.10 | 21.31 | 20.93 | 21.05 | 36,600 | -0.59(-2.73%) |
Jan 31, 2013 | 21.56 | 21.80 | 21.48 | 21.64 | 19,531 | -0.37(-1.68%) |
Jan 30, 2013 | 22.02 | 22.18 | 21.93 | 22.01 | 18,242 | -0.19(-0.86%) |
Jan 29, 2013 | 22.00 | 22.21 | 21.98 | 22.20 | 21,058 | +0.26(+1.19%) |
Jan 28, 2013 | 21.95 | 22.10 | 21.82 | 21.94 | 27,414 | -0.38(-1.70%) |
Jan 25, 2013 | 22.15 | 22.40 | 22.11 | 22.32 | 27,958 | +0.70(+3.24%) |
Jan 24, 2013 | 21.58 | 21.77 | 21.57 | 21.62 | 48,451 | +0.26(+1.22%) |
Jan 23, 2013 | 21.46 | 21.55 | 21.28 | 21.36 | 29,651 | -0.42(-1.93%) |
Jan 22, 2013 | 21.84 | 21.93 | 21.49 | 21.78 | 25,694 | +0.06(+0.28%) |
Jan 18, 2013 | 21.83 | 21.86 | 21.67 | 21.72 | 11,020 | -0.19(-0.87%) |
Jan 17, 2013 | 21.87 | 22.02 | 21.80 | 21.91 | 15,825 | +0.27(+1.25%) |
Jan 16, 2013 | 21.57 | 21.75 | 21.55 | 21.64 | 16,749 | -0.19(-0.87%) |
Jan 15, 2013 | 21.78 | 21.93 | 21.65 | 21.83 | 19,240 | -0.29(-1.31%) |
Jan 14, 2013 | 21.81 | 22.40 | 21.74 | 22.12 | 60,004 | +0.24(+1.10%) |
Jan 12, 2013 | 21.87 | 22.00 | 21.73 | 21.88 | 24,452 | +0.00(+0.00%) |
Jan 11, 2013 | 21.87 | 22.00 | 21.73 | 21.88 | 24,452 | +0.07(+0.32%) |
Jan 10, 2013 | 21.50 | 21.88 | 21.50 | 21.81 | 28,067 | +0.24(+1.11%) |
Jan 09, 2013 | 21.36 | 21.65 | 21.29 | 21.57 | 26,711 | +0.27(+1.26%) |
Jan 08, 2013 | 21.38 | 21.48 | 21.23 | 21.30 | 20,242 | -0.24(-1.11%) |
Jan 07, 2013 | 21.46 | 21.62 | 21.31 | 21.54 | 40,045 | -0.08(-0.37%) |
Jan 04, 2013 | 21.39 | 21.62 | 21.34 | 21.62 | 26,065 | +0.20(+0.93%) |
Jan 03, 2013 | 21.29 | 21.69 | 21.29 | 21.42 | 31,927 | -0.24(-1.11%) |
Jan 02, 2013 | 21.90 | 22.33 | 21.56 | 21.66 | 22,832 | +0.34(+1.59%) |
Dec 31, 2012 | 21.69 | 22.21 | 20.80 | 21.32 | 43,282 | +0.49(+2.35%) |
Dec 28, 2012 | 20.89 | 21.19 | 20.51 | 20.83 | 37,020 | -1.20(-5.45%) |
Dec 27, 2012 | 22.37 | 22.39 | 22.00 | 22.03 | 45,381 | +0.18(+0.82%) |
Dec 26, 2012 | 21.89 | 22.23 | 21.85 | 21.85 | 32,046 | -0.04(-0.18%) |
Dec 24, 2012 | 22.00 | 22.16 | 21.89 | 21.89 | 24,500 | -0.36(-1.62%) |
Dec 21, 2012 | 21.75 | 22.30 | 21.69 | 22.25 | 31,619 | +0.52(+2.39%) |
Dec 20, 2012 | 21.67 | 21.78 | 21.54 | 21.73 | 30,700 | +0.13(+0.60%) |
Dec 19, 2012 | 21.85 | 21.85 | 21.49 | 21.60 | 37,656 | +0.20(+0.93%) |
Dec 18, 2012 | 21.04 | 21.46 | 21.03 | 21.40 | 30,395 | +0.61(+2.91%) |
Dec 17, 2012 | 20.80 | 20.93 | 20.65 | 20.79 | 57,234 | +0.11(+0.55%) |
Dec 14, 2012 | 20.68 | 20.94 | 20.59 | 20.68 | 23,873 | +0.08(+0.39%) |
Dec 13, 2012 | 20.62 | 20.78 | 20.51 | 20.60 | 39,716 | +0.24(+1.17%) |
Dec 12, 2012 | 20.32 | 20.52 | 20.29 | 20.36 | 39,124 | +0.35(+1.75%) |
Dec 11, 2012 | 20.02 | 20.13 | 20.00 | 20.01 | 29,173 | +0.35(+1.78%) |
Dec 10, 2012 | 19.41 | 19.80 | 19.39 | 19.66 | 42,317 | +0.09(+0.46%) |
Dec 07, 2012 | 19.72 | 19.73 | 19.56 | 19.57 | 29,194 | -0.18(-0.91%) |
Dec 06, 2012 | 19.80 | 19.90 | 19.61 | 19.75 | 27,337 | -0.21(-1.05%) |
Dec 05, 2012 | 19.90 | 20.09 | 19.80 | 19.96 | 29,402 | +0.03(+0.15%) |
Dec 04, 2012 | 19.93 | 20.12 | 19.89 | 19.93 | 154,348 | -0.09(-0.45%) |
Nov 30, 2012 | 19.71 | 20.02 | 19.71 | 20.02 | 43,683 | +0.17(+0.86%) |
Nov 29, 2012 | 19.92 | 20.07 | 19.82 | 19.85 | 21,050 | -0.28(-1.39%) |
Nov 28, 2012 | 19.44 | 20.13 | 19.43 | 20.13 | 32,525 | -0.18(-0.89%) |
Nov 27, 2012 | 20.08 | 20.44 | 20.07 | 20.31 | 36,497 | -0.46(-2.21%) |
Nov 26, 2012 | 20.66 | 20.81 | 20.51 | 20.77 | 16,204 | +0.03(+0.14%) |
Nov 24, 2012 | 20.61 | 20.83 | 20.58 | 20.74 | 17,485 | +0.00(+0.00%) |
Nov 23, 2012 | 20.61 | 20.83 | 20.58 | 20.74 | 17,485 | -0.25(-1.19%) |
Nov 21, 2012 | 20.35 | 21.05 | 20.33 | 20.99 | 78,428 | +0.72(+3.55%) |
Nov 20, 2012 | 20.13 | 20.28 | 20.06 | 20.27 | 21,394 | +0.06(+0.30%) |
Nov 19, 2012 | 19.82 | 20.24 | 19.82 | 20.21 | 20,419 | +0.66(+3.38%) |
Nov 16, 2012 | 19.78 | 19.83 | 19.39 | 19.55 | 23,381 | -0.37(-1.86%) |
Nov 15, 2012 | 19.91 | 20.07 | 19.70 | 19.92 | 36,584 | +0.40(+2.05%) |
Nov 14, 2012 | 19.96 | 20.03 | 19.52 | 19.52 | 29,416 | +0.02(+0.10%) |
Nov 13, 2012 | 19.18 | 19.86 | 19.15 | 19.50 | 38,206 | +0.37(+1.93%) |
Nov 12, 2012 | 19.12 | 19.20 | 19.06 | 19.13 | 29,115 | -0.04(-0.21%) |
Nov 09, 2012 | 19.16 | 19.43 | 19.08 | 19.17 | 39,653 | -0.27(-1.39%) |
Nov 08, 2012 | 19.73 | 19.73 | 19.43 | 19.44 | 26,080 | -0.31(-1.57%) |
Nov 07, 2012 | 19.85 | 19.85 | 19.50 | 19.75 | 14,198 | -0.34(-1.68%) |
Nov 06, 2012 | 19.97 | 20.22 | 19.95 | 20.09 | 13,893 | +0.10(+0.49%) |
Nov 05, 2012 | 20.00 | 20.10 | 19.93 | 19.99 | 13,161 | -0.48(-2.34%) |
Nov 02, 2012 | 20.52 | 20.58 | 20.34 | 20.47 | 19,438 | -0.13(-0.63%) |
Nov 01, 2012 | 20.66 | 20.79 | 20.43 | 20.60 | 24,605 | -0.18(-0.87%) |
Oct 31, 2012 | 20.77 | 20.79 | 20.22 | 20.78 | 35,960 | +0.18(+0.88%) |
Oct 26, 2012 | 20.60 | 20.60 | 20.60 | 0 | +0.11(+0.53%) | |
Oct 25, 2012 | 20.61 | 20.68 | 20.40 | 20.49 | 59,837 | +0.12(+0.59%) |
Oct 24, 2012 | 20.35 | 20.46 | 20.24 | 20.37 | 21,602 | +0.35(+1.75%) |
Oct 23, 2012 | 20.19 | 20.27 | 20.02 | 20.02 | 19,807 | -0.61(-2.96%) |
Oct 19, 2012 | 20.92 | 20.92 | 20.54 | 20.63 | 20,918 | -0.70(-3.28%) |
Oct 18, 2012 | 21.29 | 21.48 | 21.17 | 21.33 | 26,308 | -0.12(-0.56%) |
Oct 17, 2012 | 21.22 | 21.45 | 21.18 | 21.45 | 47,353 | +0.91(+4.43%) |
Oct 16, 2012 | 20.23 | 20.59 | 20.22 | 20.54 | 36,031 | +1.08(+5.55%) |
Oct 15, 2012 | 19.45 | 19.55 | 19.28 | 19.46 | 15,471 | +0.04(+0.21%) |
Oct 12, 2012 | 19.62 | 19.69 | 19.29 | 19.42 | 18,305 | +0.08(+0.41%) |
Oct 11, 2012 | 19.31 | 19.54 | 19.28 | 19.34 | 10,364 | +0.31(+1.63%) |
Oct 10, 2012 | 19.20 | 19.40 | 18.99 | 19.03 | 31,376 | +0.07(+0.37%) |
Oct 09, 2012 | 19.33 | 19.41 | 18.96 | 18.96 | 24,300 | -0.72(-3.66%) |
Oct 08, 2012 | 19.53 | 19.68 | 19.51 | 19.68 | 12,957 | +0.16(+0.82%) |
Oct 06, 2012 | 19.46 | 19.85 | 19.44 | 19.52 | 22,972 | +0.00(+0.00%) |
Oct 05, 2012 | 19.46 | 19.85 | 19.44 | 19.52 | 22,972 | +0.39(+2.04%) |
Oct 04, 2012 | 19.01 | 19.23 | 18.97 | 19.13 | 13,225 | -0.16(-0.83%) |
Oct 03, 2012 | 19.33 | 19.40 | 19.15 | 19.29 | 14,305 | +0.38(+2.01%) |
Oct 02, 2012 | 19.06 | 19.16 | 18.84 | 18.91 | 23,275 | +0.73(+4.02%) |
Oct 01, 2012 | 18.28 | 18.45 | 18.09 | 18.18 | 26,337 | +0.15(+0.83%) |
Sep 28, 2012 | 18.35 | 18.39 | 18.03 | 18.03 | 13,642 | -0.93(-4.91%) |
Sep 27, 2012 | 18.78 | 18.98 | 18.67 | 18.96 | 31,946 | +0.25(+1.34%) |
Sep 26, 2012 | 19.06 | 19.06 | 18.56 | 18.71 | 15,971 | -0.62(-3.21%) |
Sep 25, 2012 | 19.48 | 19.65 | 19.33 | 19.33 | 18,406 | -0.09(-0.46%) |
Sep 24, 2012 | 19.31 | 19.44 | 19.23 | 19.42 | 33,607 | -0.21(-1.07%) |
Sep 21, 2012 | 19.68 | 19.79 | 19.52 | 19.63 | 18,195 | +0.49(+2.56%) |
Sep 20, 2012 | 19.17 | 19.27 | 19.06 | 19.14 | 18,005 | -0.36(-1.85%) |
Sep 19, 2012 | 19.43 | 19.69 | 19.36 | 19.50 | 15,252 | +0.00(+0.00%) |
Sep 18, 2012 | 19.40 | 19.62 | 19.25 | 19.50 | 13,070 | -0.29(-1.47%) |
Sep 17, 2012 | 19.77 | 19.93 | 19.67 | 19.79 | 28,392 | +0.12(+0.61%) |
Sep 14, 2012 | 19.81 | 20.20 | 19.58 | 19.67 | 48,288 | +0.60(+3.15%) |
Sep 13, 2012 | 18.62 | 19.07 | 18.54 | 19.07 | 19,967 | +0.42(+2.25%) |
Sep 12, 2012 | 18.81 | 18.82 | 18.65 | 18.65 | 18,778 | +0.38(+2.09%) |
Sep 11, 2012 | 17.76 | 18.29 | 17.76 | 18.27 | 18,050 | +0.50(+2.81%) |
Sep 10, 2012 | 17.94 | 18.04 | 17.67 | 17.77 | 18,340 | -0.43(-2.37%) |
Sep 07, 2012 | 18.05 | 18.29 | 17.95 | 18.20 | 30,535 | +0.65(+3.70%) |
Sep 06, 2012 | 16.90 | 17.68 | 16.89 | 17.55 | 25,487 | +1.14(+6.95%) |
Sep 05, 2012 | 16.45 | 16.56 | 16.41 | 16.41 | 18,062 | -0.20(-1.20%) |
Sep 04, 2012 | 16.63 | 16.66 | 16.48 | 16.61 | 16,453 | +0.78(+4.93%) |
Aug 31, 2012 | 15.83 | 15.94 | 15.70 | 15.83 | 25,210 | +0.42(+2.73%) |
Aug 30, 2012 | 15.50 | 15.55 | 15.26 | 15.41 | 7,325 | -0.28(-1.78%) |
Aug 29, 2012 | 15.70 | 15.77 | 15.58 | 15.69 | 7,247 | -0.16(-1.01%) |
Aug 27, 2012 | 15.61 | 15.89 | 15.61 | 15.85 | 7,991 | +0.16(+1.02%) |
Aug 24, 2012 | 15.36 | 15.69 | 15.36 | 15.69 | 41,063 | +0.16(+1.03%) |
Aug 23, 2012 | 15.67 | 15.74 | 15.52 | 15.53 | 30,708 | -0.42(-2.63%) |
Aug 22, 2012 | 15.97 | 16.16 | 15.78 | 15.95 | 176,034 | -0.47(-2.87%) |
Aug 21, 2012 | 16.34 | 16.74 | 16.34 | 16.42 | 24,604 | -0.09(-0.54%) |
Aug 20, 2012 | 16.44 | 16.51 | 16.27 | 16.51 | 38,177 | -0.05(-0.30%) |
Aug 17, 2012 | 16.42 | 16.63 | 16.40 | 16.56 | 64,860 | +0.31(+1.91%) |
Aug 16, 2012 | 15.55 | 16.27 | 15.55 | 16.25 | 18,854 | +1.29(+8.62%) |
Aug 15, 2012 | 14.90 | 15.07 | 14.90 | 14.96 | 11,725 | -0.04(-0.27%) |
Aug 14, 2012 | 15.03 | 15.24 | 14.95 | 15.00 | 30,419 | +0.02(+0.13%) |
Aug 13, 2012 | 15.09 | 15.21 | 14.95 | 14.98 | 26,477 | -0.15(-0.99%) |
Aug 11, 2012 | 14.90 | 15.20 | 14.83 | 15.13 | 123,234 | +0.00(+0.00%) |
Aug 10, 2012 | 14.90 | 15.20 | 14.83 | 15.13 | 123,234 | -0.18(-1.18%) |
Aug 09, 2012 | 15.04 | 15.37 | 15.04 | 15.31 | 20,652 | -0.22(-1.42%) |
Aug 08, 2012 | 15.20 | 15.63 | 15.20 | 15.53 | 17,705 | -0.23(-1.47%) |
Aug 07, 2012 | 15.82 | 15.93 | 15.75 | 15.76 | 40,153 | +0.46(+3.01%) |
Aug 06, 2012 | 14.69 | 15.61 | 14.68 | 15.30 | 21,724 | +0.80(+5.52%) |
Aug 03, 2012 | 13.58 | 14.59 | 13.58 | 14.50 | 67,228 | +1.54(+11.87%) |
Aug 02, 2012 | 13.40 | 13.65 | 12.92 | 12.96 | 27,389 | -1.30(-9.11%) |
Aug 01, 2012 | 14.14 | 14.42 | 14.12 | 14.26 | 23,414 | -0.12(-0.83%) |
Jul 31, 2012 | 14.40 | 14.54 | 14.32 | 14.38 | 38,190 | -0.09(-0.62%) |
Jul 30, 2012 | 14.31 | 14.71 | 14.31 | 14.47 | 8,893 | -0.11(-0.75%) |
Jul 27, 2012 | 13.88 | 14.59 | 13.87 | 14.58 | 20,745 | +0.80(+5.81%) |
Jul 26, 2012 | 13.80 | 13.90 | 13.74 | 13.78 | 52,399 | +0.97(+7.57%) |
Jul 25, 2012 | 13.08 | 13.08 | 12.77 | 12.81 | 50,836 | -0.03(-0.23%) |
Jul 24, 2012 | 13.20 | 13.21 | 12.66 | 12.84 | 97,485 | -0.88(-6.41%) |
Jul 23, 2012 | 13.43 | 13.84 | 13.39 | 13.72 | 44,638 | -0.39(-2.76%) |
Jul 20, 2012 | 14.45 | 14.45 | 14.11 | 14.11 | 47,812 | -1.14(-7.48%) |
Jul 19, 2012 | 15.36 | 15.43 | 15.25 | 15.25 | 50,630 | -0.11(-0.72%) |
Jul 18, 2012 | 15.27 | 15.46 | 15.27 | 15.36 | 20,068 | -0.09(-0.58%) |
Jul 17, 2012 | 15.59 | 15.68 | 15.28 | 15.45 | 50,544 | +0.05(+0.32%) |
Jul 16, 2012 | 15.02 | 15.48 | 14.86 | 15.40 | 66,605 | -0.12(-0.77%) |
Jul 14, 2012 | 15.35 | 15.66 | 15.33 | 15.52 | 17,931 | +0.00(+0.00%) |
Jul 13, 2012 | 15.35 | 15.66 | 15.33 | 15.52 | 17,931 | +0.12(+0.78%) |
Jul 12, 2012 | 15.40 | 15.41 | 15.24 | 15.40 | 27,541 | -0.87(-5.35%) |
Jul 11, 2012 | 16.23 | 16.38 | 16.18 | 16.27 | 27,259 | +0.33(+2.07%) |
Jul 10, 2012 | 16.23 | 16.23 | 15.92 | 15.94 | 5,998 | -0.12(-0.75%) |
Jul 09, 2012 | 16.18 | 16.21 | 16.01 | 16.06 | 15,511 | -0.14(-0.86%) |
Jul 06, 2012 | 16.46 | 16.49 | 16.09 | 16.20 | 37,839 | -0.59(-3.51%) |
Jul 05, 2012 | 16.46 | 17.00 | 16.46 | 16.79 | 28,974 | -1.11(-6.20%) |
Jul 03, 2012 | 17.92 | 18.11 | 17.65 | 17.90 | 32,781 | -0.11(-0.62%) |
Jul 02, 2012 | 18.46 | 18.46 | 17.71 | 18.01 | 18,532 | -0.26(-1.41%) |
Jun 29, 2012 | 17.85 | 18.45 | 17.72 | 18.27 | 57,381 | +1.52(+9.07%) |
Jun 28, 2012 | 17.44 | 17.44 | 16.51 | 16.75 | 83,764 | -0.58(-3.35%) |
Jun 27, 2012 | 17.17 | 17.45 | 17.17 | 17.33 | 31,140 | +0.33(+1.94%) |
Jun 26, 2012 | 17.09 | 17.17 | 16.91 | 17.00 | 18,368 | -0.26(-1.51%) |
Jun 25, 2012 | 17.24 | 17.37 | 17.08 | 17.26 | 38,354 | -1.12(-6.09%) |
Jun 22, 2012 | 18.47 | 18.47 | 18.10 | 18.38 | 15,979 | +0.90(+5.15%) |
Jun 21, 2012 | 18.17 | 18.17 | 17.42 | 17.48 | 14,837 | -0.32(-1.80%) |
Jun 20, 2012 | 17.60 | 17.91 | 17.58 | 17.80 | 29,104 | +0.20(+1.14%) |
Jun 19, 2012 | 17.41 | 17.79 | 17.41 | 17.60 | 27,656 | +0.95(+5.71%) |
Jun 18, 2012 | 16.95 | 16.95 | 16.65 | 16.65 | 26,354 | -1.14(-6.41%) |
Jun 15, 2012 | 17.63 | 17.80 | 17.54 | 17.79 | 24,903 | +0.63(+3.67%) |
Jun 14, 2012 | 16.94 | 17.25 | 16.91 | 17.16 | 11,890 | +0.26(+1.54%) |
Jun 13, 2012 | 16.78 | 17.02 | 16.66 | 16.90 | 410,427 | +0.00(+0.00%) |
Jun 12, 2012 | 16.93 | 16.99 | 16.54 | 16.90 | 34,715 | +0.31(+1.87%) |
Jun 11, 2012 | 17.03 | 17.09 | 16.59 | 16.59 | 30,988 | -0.38(-2.24%) |
Jun 08, 2012 | 16.70 | 16.98 | 16.63 | 16.97 | 35,105 | +0.88(+5.47%) |
Jun 07, 2012 | 16.43 | 16.45 | 16.09 | 16.09 | 22,813 | -0.44(-2.66%) |
Jun 06, 2012 | 16.13 | 16.55 | 16.12 | 16.53 | 28,345 | +0.61(+3.83%) |
Jun 05, 2012 | 15.90 | 16.03 | 15.81 | 15.92 | 36,492 | -0.19(-1.18%) |
Jun 04, 2012 | 15.90 | 16.18 | 15.90 | 16.11 | 27,311 | +0.82(+5.36%) |
Jun 02, 2012 | 15.32 | 15.41 | 15.03 | 15.29 | 14,980 | +0.00(+0.00%) |