Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.65 | 17.81 | 17.53 | 17.75 | 91,030 | -0.04(-0.22%) |
May 30, 2013 | 17.60 | 17.84 | 17.50 | 17.79 | 34,235 | +0.27(+1.54%) |
May 29, 2013 | 17.50 | 17.59 | 17.48 | 17.52 | 69,983 | -0.02(-0.11%) |
May 28, 2013 | 17.16 | 17.58 | 17.16 | 17.54 | 55,275 | +0.58(+3.42%) |
May 24, 2013 | 16.73 | 17.08 | 16.68 | 16.96 | 0 | +0.17(+1.01%) |
May 23, 2013 | 16.68 | 16.81 | 16.60 | 16.79 | 0 | +0.00(+0.00%) |
May 22, 2013 | 17.09 | 17.33 | 16.60 | 16.79 | 0 | -0.35(-2.04%) |
May 21, 2013 | 17.11 | 17.50 | 17.08 | 17.14 | 0 | -0.03(-0.17%) |
May 20, 2013 | 17.12 | 17.20 | 17.02 | 17.17 | 0 | +0.05(+0.29%) |
May 17, 2013 | 16.57 | 17.20 | 16.57 | 17.12 | 0 | +0.58(+3.51%) |
May 16, 2013 | 16.34 | 16.64 | 16.25 | 16.54 | 31,344 | +0.10(+0.61%) |
May 15, 2013 | 16.30 | 16.48 | 16.28 | 16.44 | 0 | +0.16(+0.98%) |
May 13, 2013 | 16.44 | 16.44 | 16.18 | 16.28 | 0 | -0.21(-1.27%) |
May 10, 2013 | 16.50 | 16.66 | 16.38 | 16.49 | 0 | +0.07(+0.43%) |
May 09, 2013 | 17.25 | 17.25 | 16.11 | 16.42 | 0 | -1.47(-8.22%) |
May 08, 2013 | 17.70 | 17.89 | 17.51 | 17.89 | 0 | +0.10(+0.56%) |
May 07, 2013 | 17.58 | 17.85 | 17.45 | 17.79 | 0 | +0.26(+1.48%) |
May 06, 2013 | 17.40 | 17.98 | 17.26 | 17.53 | 0 | +0.19(+1.10%) |
May 03, 2013 | 17.30 | 17.40 | 17.11 | 17.34 | 0 | +0.15(+0.87%) |
May 02, 2013 | 17.00 | 17.30 | 16.62 | 17.19 | 0 | +0.28(+1.66%) |
May 01, 2013 | 17.10 | 17.10 | 16.77 | 16.91 | 0 | -0.21(-1.23%) |
Apr 30, 2013 | 16.75 | 17.25 | 16.67 | 17.12 | 0 | +0.44(+2.64%) |
Apr 29, 2013 | 16.65 | 16.87 | 16.62 | 16.68 | 19,340 | +0.03(+0.18%) |
Apr 26, 2013 | 16.90 | 16.92 | 16.60 | 16.65 | 21,932 | -0.27(-1.60%) |
Apr 25, 2013 | 16.95 | 17.18 | 16.75 | 16.92 | 0 | -0.01(-0.06%) |
Apr 24, 2013 | 16.84 | 17.10 | 16.75 | 16.93 | 28,951 | +0.00(+0.00%) |
Apr 23, 2013 | 16.87 | 17.01 | 16.73 | 16.93 | 14,703 | +0.21(+1.26%) |
Apr 22, 2013 | 17.00 | 17.04 | 16.54 | 16.72 | 20,175 | -0.24(-1.42%) |
Apr 19, 2013 | 16.66 | 17.00 | 16.62 | 16.96 | 26,643 | +0.28(+1.68%) |
Apr 18, 2013 | 16.85 | 16.90 | 16.61 | 16.68 | 54,441 | -0.07(-0.42%) |
Apr 17, 2013 | 16.85 | 17.10 | 16.51 | 16.75 | 36,644 | -0.22(-1.30%) |
Apr 16, 2013 | 16.86 | 17.05 | 16.75 | 16.97 | 38,657 | +0.32(+1.92%) |
Apr 15, 2013 | 17.24 | 17.29 | 16.50 | 16.65 | 46,939 | -0.59(-3.42%) |
Apr 12, 2013 | 17.19 | 17.37 | 17.16 | 17.24 | 23,756 | -0.07(-0.40%) |
Apr 11, 2013 | 17.16 | 17.42 | 17.01 | 17.31 | 20,984 | +0.09(+0.52%) |
Apr 10, 2013 | 16.61 | 17.35 | 16.60 | 17.22 | 39,717 | +0.62(+3.73%) |
Apr 09, 2013 | 16.62 | 16.66 | 16.50 | 16.60 | 33,501 | -0.04(-0.24%) |
Apr 08, 2013 | 16.66 | 16.66 | 16.52 | 16.64 | 18,337 | -0.01(-0.06%) |
Apr 05, 2013 | 16.51 | 16.70 | 16.51 | 16.65 | 34,887 | -0.09(-0.54%) |
Apr 04, 2013 | 16.86 | 17.00 | 16.65 | 16.74 | 80,094 | -0.12(-0.71%) |
Apr 03, 2013 | 17.16 | 17.16 | 16.81 | 16.86 | 32,080 | -0.25(-1.46%) |
Apr 02, 2013 | 17.21 | 17.32 | 17.11 | 17.11 | 33,624 | +0.05(+0.29%) |
Apr 01, 2013 | 17.41 | 17.49 | 17.01 | 17.06 | 45,083 | -0.35(-2.01%) |
Mar 28, 2013 | 17.55 | 17.62 | 17.40 | 17.41 | 37,207 | -0.09(-0.51%) |
Mar 27, 2013 | 17.40 | 17.54 | 17.30 | 17.50 | 29,741 | +0.02(+0.11%) |
Mar 26, 2013 | 17.58 | 17.62 | 17.30 | 17.48 | 17,874 | +0.00(+0.00%) |
Mar 25, 2013 | 17.37 | 17.62 | 17.25 | 17.48 | 27,970 | +0.11(+0.63%) |
Mar 22, 2013 | 17.38 | 17.42 | 17.21 | 17.37 | 37,464 | +0.11(+0.64%) |
Mar 21, 2013 | 17.18 | 17.45 | 17.18 | 17.26 | 23,766 | -0.07(-0.40%) |
Mar 20, 2013 | 17.33 | 17.36 | 17.22 | 17.33 | 20,198 | +0.08(+0.46%) |
Mar 19, 2013 | 17.39 | 17.50 | 17.25 | 17.25 | 32,507 | -0.13(-0.75%) |
Mar 18, 2013 | 17.56 | 17.74 | 17.36 | 17.38 | 20,145 | -0.34(-1.92%) |
Mar 15, 2013 | 17.59 | 17.95 | 17.46 | 17.72 | 108,570 | +0.17(+0.97%) |
Mar 14, 2013 | 17.50 | 17.59 | 17.36 | 17.55 | 30,625 | +0.09(+0.52%) |
Mar 13, 2013 | 17.39 | 17.50 | 17.32 | 17.46 | 24,736 | +0.08(+0.46%) |
Mar 12, 2013 | 17.66 | 17.71 | 17.25 | 17.38 | 34,325 | -0.26(-1.47%) |
Mar 11, 2013 | 17.55 | 17.66 | 17.43 | 17.64 | 27,532 | -0.03(-0.17%) |
Mar 08, 2013 | 17.93 | 17.94 | 17.41 | 17.67 | 40,040 | -0.12(-0.67%) |
Mar 07, 2013 | 17.63 | 17.93 | 17.63 | 17.79 | 50,887 | +0.11(+0.62%) |
Mar 06, 2013 | 17.61 | 17.75 | 17.47 | 17.68 | 54,487 | +0.00(+0.00%) |
Mar 05, 2013 | 17.61 | 17.92 | 17.46 | 17.68 | 38,452 | +0.14(+0.80%) |
Mar 04, 2013 | 17.95 | 17.95 | 17.35 | 17.54 | 32,376 | -0.42(-2.34%) |
Mar 01, 2013 | 17.78 | 18.16 | 17.60 | 17.96 | 18,551 | +0.12(+0.67%) |
Feb 28, 2013 | 18.40 | 18.44 | 17.82 | 17.84 | 53,217 | -0.52(-2.83%) |
Feb 27, 2013 | 18.37 | 18.48 | 18.28 | 18.36 | 117,115 | -0.05(-0.27%) |
Feb 26, 2013 | 18.25 | 18.50 | 18.14 | 18.41 | 49,768 | -0.35(-1.87%) |
Feb 22, 2013 | 18.57 | 18.82 | 18.48 | 18.76 | 32,295 | +0.28(+1.52%) |
Feb 21, 2013 | 18.41 | 18.80 | 18.41 | 18.48 | 24,411 | +0.07(+0.38%) |
Feb 20, 2013 | 18.92 | 18.95 | 18.33 | 18.41 | 53,328 | -0.45(-2.39%) |
Feb 19, 2013 | 19.79 | 19.97 | 18.48 | 18.86 | 108,703 | +0.22(+1.18%) |
Feb 15, 2013 | 18.55 | 18.70 | 18.29 | 18.64 | 120,649 | +0.23(+1.25%) |
Feb 14, 2013 | 18.16 | 18.45 | 18.02 | 18.41 | 46,024 | +0.23(+1.27%) |
Feb 13, 2013 | 18.06 | 18.25 | 17.90 | 18.18 | 45,848 | +0.15(+0.83%) |
Feb 12, 2013 | 18.04 | 18.11 | 17.93 | 18.03 | 37,401 | +0.02(+0.11%) |
Feb 11, 2013 | 18.00 | 18.16 | 17.83 | 18.01 | 31,678 | +0.01(+0.06%) |
Feb 08, 2013 | 17.71 | 18.00 | 17.54 | 18.00 | 59,961 | +0.31(+1.75%) |
Feb 07, 2013 | 17.84 | 17.84 | 17.50 | 17.69 | 22,677 | -0.16(-0.90%) |
Feb 06, 2013 | 17.79 | 17.89 | 17.50 | 17.85 | 24,161 | +0.38(+2.18%) |
Feb 04, 2013 | 17.76 | 17.76 | 17.44 | 17.47 | 27,563 | -0.36(-2.02%) |
Feb 01, 2013 | 17.45 | 17.93 | 17.42 | 17.83 | 32,352 | +0.31(+1.77%) |
Jan 31, 2013 | 17.37 | 17.76 | 17.35 | 17.52 | 34,302 | +0.15(+0.86%) |
Jan 30, 2013 | 17.78 | 17.82 | 17.25 | 17.37 | 45,825 | -0.38(-2.14%) |
Jan 29, 2013 | 17.83 | 17.88 | 17.50 | 17.75 | 44,841 | -0.14(-0.78%) |
Jan 28, 2013 | 17.49 | 18.00 | 17.49 | 17.89 | 39,401 | +0.38(+2.17%) |
Jan 25, 2013 | 17.57 | 17.77 | 17.10 | 17.51 | 69,984 | -0.04(-0.23%) |
Jan 24, 2013 | 17.65 | 18.00 | 17.37 | 17.55 | 36,216 | -0.13(-0.74%) |
Jan 23, 2013 | 17.91 | 17.98 | 17.66 | 17.68 | 26,380 | -0.17(-0.95%) |
Jan 22, 2013 | 17.95 | 17.96 | 17.26 | 17.85 | 59,724 | -0.14(-0.78%) |
Jan 18, 2013 | 17.95 | 18.09 | 17.86 | 17.99 | 30,797 | -0.02(-0.11%) |
Jan 17, 2013 | 17.44 | 18.20 | 17.44 | 18.01 | 103,509 | +0.61(+3.51%) |
Jan 16, 2013 | 17.59 | 17.82 | 17.40 | 17.40 | 73,563 | -0.58(-3.23%) |
Jan 15, 2013 | 18.04 | 18.05 | 17.86 | 17.98 | 15,425 | -0.08(-0.44%) |
Jan 14, 2013 | 18.35 | 18.37 | 17.98 | 18.06 | 26,945 | -0.17(-0.93%) |
Jan 11, 2013 | 18.50 | 18.62 | 17.95 | 18.23 | 31,604 | -0.23(-1.25%) |
Jan 10, 2013 | 18.57 | 18.57 | 18.06 | 18.46 | 26,124 | -0.15(-0.81%) |
Jan 09, 2013 | 18.30 | 18.61 | 18.10 | 18.61 | 27,838 | +0.42(+2.31%) |
Jan 08, 2013 | 18.06 | 18.50 | 17.79 | 18.19 | 44,553 | +0.17(+0.94%) |
Jan 07, 2013 | 17.96 | 18.24 | 17.96 | 18.02 | 20,915 | -0.09(-0.50%) |
Jan 04, 2013 | 18.02 | 18.40 | 17.80 | 18.11 | 72,550 | +0.17(+0.95%) |
Jan 03, 2013 | 18.31 | 18.31 | 17.55 | 17.94 | 35,696 | -0.31(-1.70%) |
Jan 02, 2013 | 17.91 | 18.41 | 17.48 | 18.25 | 80,693 | +0.77(+4.41%) |
Dec 31, 2012 | 17.38 | 17.90 | 17.27 | 17.48 | 53,904 | +0.10(+0.58%) |
Dec 28, 2012 | 17.25 | 17.63 | 17.25 | 17.38 | 19,424 | +0.12(+0.70%) |
Dec 27, 2012 | 17.31 | 17.59 | 17.24 | 17.26 | 24,464 | +0.01(+0.06%) |
Dec 26, 2012 | 17.56 | 17.73 | 17.24 | 17.25 | 38,612 | -0.21(-1.20%) |
Dec 24, 2012 | 17.70 | 17.71 | 17.46 | 17.46 | 16,540 | -0.25(-1.41%) |
Dec 21, 2012 | 18.04 | 18.36 | 17.69 | 17.71 | 97,882 | -0.30(-1.67%) |
Dec 20, 2012 | 16.75 | 18.05 | 16.57 | 18.01 | 103,317 | -0.19(-1.04%) |
Dec 19, 2012 | 18.20 | 18.29 | 18.00 | 18.20 | 35,903 | +0.01(+0.05%) |
Dec 18, 2012 | 17.90 | 18.39 | 17.80 | 18.19 | 71,820 | +0.27(+1.51%) |
Dec 17, 2012 | 17.56 | 17.97 | 17.56 | 17.92 | 30,817 | +0.39(+2.22%) |
Dec 14, 2012 | 17.56 | 17.75 | 17.52 | 17.53 | 24,256 | -0.16(-0.90%) |
Dec 13, 2012 | 17.88 | 17.93 | 17.50 | 17.69 | 80,228 | -0.19(-1.06%) |
Dec 12, 2012 | 18.18 | 18.18 | 17.82 | 17.88 | 35,455 | -0.30(-1.65%) |
Dec 11, 2012 | 18.43 | 18.43 | 17.98 | 18.18 | 31,294 | -0.11(-0.60%) |
Dec 10, 2012 | 18.00 | 18.29 | 17.87 | 18.29 | 21,165 | +0.30(+1.67%) |
Dec 07, 2012 | 17.98 | 18.10 | 17.67 | 17.99 | 16,370 | +0.12(+0.67%) |
Dec 06, 2012 | 17.37 | 17.96 | 17.29 | 17.87 | 12,944 | +0.20(+1.13%) |
Dec 05, 2012 | 17.89 | 18.10 | 17.52 | 17.67 | 48,984 | -0.08(-0.45%) |
Dec 04, 2012 | 17.41 | 17.76 | 17.37 | 17.75 | 10,297 | +0.42(+2.42%) |
Nov 30, 2012 | 17.76 | 17.76 | 17.28 | 17.33 | 94,153 | -0.35(-1.98%) |
Nov 29, 2012 | 17.91 | 18.11 | 17.50 | 17.68 | 29,641 | -0.03(-0.17%) |
Nov 28, 2012 | 17.23 | 17.76 | 17.08 | 17.71 | 19,382 | +0.36(+2.07%) |
Nov 27, 2012 | 17.25 | 17.70 | 17.25 | 17.35 | 113,984 | +0.13(+0.75%) |
Nov 26, 2012 | 17.07 | 17.25 | 16.98 | 17.22 | 10,936 | +0.01(+0.06%) |
Nov 23, 2012 | 16.93 | 17.21 | 16.70 | 17.21 | 9,886 | +0.37(+2.20%) |
Nov 21, 2012 | 17.00 | 17.00 | 16.53 | 16.84 | 15,377 | -0.04(-0.24%) |
Nov 20, 2012 | 17.37 | 17.37 | 16.64 | 16.88 | 16,341 | -0.58(-3.32%) |
Nov 19, 2012 | 16.90 | 17.64 | 16.90 | 17.46 | 54,063 | +0.64(+3.80%) |
Nov 16, 2012 | 16.66 | 17.13 | 16.45 | 16.82 | 53,871 | +0.04(+0.24%) |
Nov 15, 2012 | 17.25 | 17.49 | 16.69 | 16.78 | 48,649 | -0.40(-2.33%) |
Nov 14, 2012 | 17.63 | 17.93 | 17.15 | 17.18 | 55,295 | -0.46(-2.61%) |
Nov 13, 2012 | 17.29 | 18.07 | 17.10 | 17.64 | 23,909 | +0.14(+0.80%) |
Nov 12, 2012 | 17.53 | 17.79 | 17.43 | 17.50 | 22,001 | -0.03(-0.17%) |
Nov 09, 2012 | 17.53 | 18.30 | 17.53 | 17.53 | 26,763 | -0.05(-0.28%) |
Nov 08, 2012 | 18.00 | 18.19 | 17.52 | 17.58 | 48,927 | -0.57(-3.14%) |
Nov 07, 2012 | 18.30 | 18.43 | 18.11 | 18.15 | 32,709 | -0.46(-2.47%) |
Nov 06, 2012 | 18.50 | 18.72 | 18.42 | 18.61 | 19,605 | +0.07(+0.38%) |
Nov 05, 2012 | 18.53 | 18.72 | 18.32 | 18.54 | 12,896 | -0.05(-0.27%) |
Nov 02, 2012 | 18.61 | 18.73 | 18.34 | 18.59 | 39,719 | +0.08(+0.43%) |
Nov 01, 2012 | 18.49 | 18.61 | 18.23 | 18.51 | 29,842 | -0.02(-0.11%) |
Oct 31, 2012 | 18.41 | 18.55 | 18.02 | 18.53 | 16,737 | +0.12(+0.65%) |
Oct 26, 2012 | 18.59 | 18.41 | 18.41 | 18.41 | 30,300 | -0.16(-0.86%) |
Oct 25, 2012 | 18.62 | 18.62 | 18.30 | 18.57 | 11,110 | +0.16(+0.87%) |
Oct 24, 2012 | 18.16 | 18.49 | 18.16 | 18.41 | 40,437 | +0.17(+0.93%) |
Oct 23, 2012 | 18.26 | 18.45 | 18.15 | 18.24 | 21,190 | +0.07(+0.39%) |
Oct 19, 2012 | 18.19 | 18.50 | 18.08 | 18.17 | 57,675 | -0.19(-1.03%) |
Oct 18, 2012 | 18.74 | 18.87 | 18.36 | 18.36 | 24,510 | -0.64(-3.37%) |
Oct 17, 2012 | 18.95 | 19.00 | 18.88 | 19.00 | 21,786 | +0.03(+0.16%) |
Oct 16, 2012 | 18.81 | 19.18 | 18.72 | 18.97 | 44,319 | +0.21(+1.12%) |
Oct 15, 2012 | 18.70 | 18.82 | 18.62 | 18.76 | 15,237 | +0.06(+0.32%) |
Oct 12, 2012 | 19.19 | 19.19 | 18.61 | 18.70 | 47,653 | -0.58(-3.01%) |
Oct 11, 2012 | 18.84 | 19.61 | 18.79 | 19.28 | 58,049 | +0.56(+2.99%) |
Oct 10, 2012 | 18.78 | 18.81 | 18.52 | 18.72 | 10,145 | -0.02(-0.11%) |
Oct 09, 2012 | 18.92 | 19.04 | 18.51 | 18.74 | 21,675 | -0.22(-1.16%) |
Oct 08, 2012 | 18.65 | 19.18 | 18.36 | 18.96 | 18,207 | +0.17(+0.90%) |
Oct 05, 2012 | 19.51 | 19.82 | 18.64 | 18.79 | 46,899 | -0.70(-3.59%) |
Oct 04, 2012 | 19.91 | 19.92 | 19.27 | 19.49 | 18,467 | -0.40(-2.01%) |
Oct 03, 2012 | 19.67 | 20.08 | 19.27 | 19.89 | 43,777 | +0.28(+1.43%) |
Oct 02, 2012 | 19.39 | 19.77 | 19.11 | 19.61 | 32,687 | +0.35(+1.82%) |
Oct 01, 2012 | 19.12 | 19.95 | 19.11 | 19.26 | 34,644 | +0.20(+1.05%) |
Sep 28, 2012 | 19.17 | 19.36 | 19.05 | 19.06 | 43,429 | -0.20(-1.04%) |
Sep 27, 2012 | 19.30 | 19.30 | 19.10 | 19.26 | 31,854 | -0.13(-0.67%) |
Sep 26, 2012 | 19.35 | 19.53 | 19.11 | 19.39 | 29,291 | +0.04(+0.21%) |
Sep 25, 2012 | 19.61 | 19.84 | 19.27 | 19.35 | 138,935 | -0.09(-0.46%) |
Sep 24, 2012 | 19.04 | 19.66 | 18.97 | 19.44 | 68,557 | +0.18(+0.93%) |
Sep 21, 2012 | 19.88 | 19.88 | 19.08 | 19.26 | 85,907 | -0.27(-1.38%) |
Sep 20, 2012 | 20.66 | 20.66 | 19.38 | 19.53 | 38,534 | -1.31(-6.29%) |
Sep 19, 2012 | 21.00 | 21.03 | 20.44 | 20.84 | 29,331 | -0.10(-0.48%) |
Sep 18, 2012 | 20.98 | 21.00 | 18.75 | 20.94 | 26,497 | +0.00(+0.00%) |
Sep 17, 2012 | 20.36 | 20.98 | 19.89 | 20.94 | 63,511 | +0.58(+2.85%) |
Sep 14, 2012 | 19.77 | 20.67 | 19.61 | 20.36 | 79,322 | +0.58(+2.93%) |
Sep 13, 2012 | 19.03 | 19.78 | 18.98 | 19.78 | 61,519 | +0.76(+4.00%) |
Sep 12, 2012 | 18.96 | 19.05 | 18.73 | 19.02 | 32,513 | +0.05(+0.26%) |
Sep 11, 2012 | 18.75 | 18.98 | 18.62 | 18.97 | 26,730 | +0.33(+1.77%) |
Sep 10, 2012 | 18.57 | 18.81 | 18.51 | 18.64 | 23,973 | +0.01(+0.05%) |
Sep 07, 2012 | 18.74 | 18.75 | 18.51 | 18.63 | 30,146 | -0.07(-0.37%) |
Sep 06, 2012 | 18.00 | 18.73 | 17.91 | 18.70 | 43,154 | +0.79(+4.41%) |
Sep 05, 2012 | 18.06 | 18.06 | 17.75 | 17.91 | 57,164 | -0.06(-0.33%) |
Sep 04, 2012 | 18.07 | 18.07 | 17.73 | 17.97 | 33,384 | -0.16(-0.88%) |
Aug 31, 2012 | 18.42 | 18.49 | 18.03 | 18.13 | 27,004 | -0.14(-0.77%) |
Aug 30, 2012 | 18.53 | 18.53 | 18.22 | 18.27 | 9,556 | -0.31(-1.67%) |
Aug 29, 2012 | 18.59 | 18.66 | 18.31 | 18.58 | 16,938 | +0.26(+1.42%) |
Aug 27, 2012 | 18.31 | 18.33 | 17.89 | 18.32 | 32,366 | +0.02(+0.11%) |
Aug 24, 2012 | 18.28 | 18.44 | 18.02 | 18.30 | 37,890 | -0.02(-0.11%) |
Aug 23, 2012 | 18.36 | 18.42 | 18.25 | 18.32 | 50,704 | -0.04(-0.22%) |
Aug 22, 2012 | 18.32 | 18.50 | 18.23 | 18.36 | 35,436 | -0.01(-0.05%) |
Aug 21, 2012 | 18.62 | 18.84 | 18.27 | 18.37 | 49,520 | -0.23(-1.24%) |
Aug 20, 2012 | 18.54 | 18.63 | 18.38 | 18.60 | 18,961 | +0.07(+0.38%) |
Aug 17, 2012 | 18.70 | 18.73 | 18.34 | 18.53 | 56,624 | -0.21(-1.12%) |
Aug 16, 2012 | 18.61 | 18.86 | 18.40 | 18.74 | 47,061 | +0.15(+0.81%) |
Aug 15, 2012 | 18.28 | 18.59 | 18.27 | 18.59 | 60,982 | +0.23(+1.25%) |
Aug 14, 2012 | 18.52 | 18.52 | 18.20 | 18.36 | 59,021 | -0.17(-0.92%) |
Aug 13, 2012 | 18.15 | 18.56 | 18.15 | 18.53 | 36,922 | +0.41(+2.26%) |
Aug 10, 2012 | 18.02 | 18.36 | 17.85 | 18.12 | 42,622 | +0.11(+0.61%) |
Aug 09, 2012 | 18.20 | 18.62 | 17.80 | 18.01 | 72,164 | -0.16(-0.88%) |
Aug 08, 2012 | 18.48 | 18.53 | 17.94 | 18.17 | 222,511 | -0.34(-1.84%) |
Aug 07, 2012 | 19.12 | 19.12 | 18.33 | 18.51 | 107,344 | -0.58(-3.04%) |
Aug 06, 2012 | 19.26 | 19.40 | 18.95 | 19.09 | 43,149 | +0.11(+0.58%) |
Aug 03, 2012 | 18.62 | 19.20 | 18.62 | 18.98 | 46,282 | +0.58(+3.15%) |
Aug 02, 2012 | 18.39 | 18.67 | 18.37 | 18.40 | 32,994 | +0.09(+0.49%) |
Aug 01, 2012 | 19.19 | 19.19 | 18.31 | 18.31 | 41,899 | -0.74(-3.88%) |
Jul 31, 2012 | 18.95 | 19.14 | 18.83 | 19.05 | 27,658 | +0.07(+0.37%) |
Jul 30, 2012 | 18.90 | 19.34 | 18.86 | 18.98 | 22,288 | +0.10(+0.53%) |
Jul 27, 2012 | 18.61 | 19.19 | 18.19 | 18.88 | 48,558 | +0.29(+1.56%) |
Jul 26, 2012 | 18.55 | 18.68 | 18.32 | 18.59 | 31,053 | +0.29(+1.58%) |
Jul 25, 2012 | 19.05 | 19.28 | 18.09 | 18.30 | 84,987 | -0.69(-3.63%) |
Jul 24, 2012 | 19.12 | 19.12 | 18.51 | 18.99 | 55,888 | -0.12(-0.63%) |
Jul 23, 2012 | 19.04 | 19.76 | 19.00 | 19.11 | 99,721 | -0.18(-0.93%) |
Jul 20, 2012 | 19.24 | 19.36 | 19.16 | 19.29 | 62,303 | -0.09(-0.46%) |
Jul 19, 2012 | 19.58 | 19.61 | 19.38 | 19.38 | 29,152 | -0.20(-1.02%) |
Jul 18, 2012 | 19.40 | 19.90 | 19.11 | 19.58 | 33,829 | +0.09(+0.46%) |
Jul 17, 2012 | 19.45 | 19.60 | 19.08 | 19.49 | 58,888 | +0.21(+1.09%) |
Jul 16, 2012 | 19.50 | 19.50 | 19.24 | 19.28 | 41,980 | -0.22(-1.13%) |
Jul 13, 2012 | 19.35 | 19.61 | 19.27 | 19.50 | 25,418 | +0.18(+0.93%) |
Jul 12, 2012 | 19.35 | 19.50 | 19.10 | 19.32 | 50,038 | -0.11(-0.57%) |
Jul 11, 2012 | 19.36 | 19.63 | 19.20 | 19.43 | 114,731 | +0.00(+0.00%) |
Jul 10, 2012 | 19.76 | 19.76 | 19.20 | 19.43 | 24,728 | -0.16(-0.82%) |
Jul 09, 2012 | 19.36 | 19.90 | 18.82 | 19.59 | 25,136 | +0.28(+1.45%) |
Jul 06, 2012 | 19.38 | 19.50 | 19.07 | 19.31 | 26,123 | -0.32(-1.63%) |
Jul 05, 2012 | 19.85 | 19.88 | 19.55 | 19.63 | 25,721 | -0.22(-1.11%) |
Jul 03, 2012 | 19.48 | 19.90 | 19.34 | 19.85 | 24,655 | +0.43(+2.21%) |
Jul 02, 2012 | 19.32 | 19.42 | 18.95 | 19.42 | 68,203 | +0.07(+0.36%) |
Jun 29, 2012 | 19.46 | 19.50 | 19.25 | 19.35 | 49,750 | +0.29(+1.52%) |
Jun 28, 2012 | 18.94 | 19.16 | 18.66 | 19.06 | 26,758 | +0.01(+0.05%) |
Jun 27, 2012 | 18.53 | 19.23 | 18.53 | 19.05 | 42,213 | +0.55(+2.97%) |
Jun 26, 2012 | 18.39 | 18.75 | 18.31 | 18.50 | 56,399 | +0.09(+0.49%) |
Jun 25, 2012 | 18.56 | 18.63 | 18.34 | 18.41 | 27,250 | -0.42(-2.23%) |
Jun 22, 2012 | 18.41 | 18.92 | 18.41 | 18.83 | 107,639 | +0.60(+3.29%) |
Jun 21, 2012 | 18.63 | 18.63 | 18.09 | 18.23 | 76,324 | -0.46(-2.46%) |
Jun 20, 2012 | 18.91 | 19.04 | 18.51 | 18.69 | 23,888 | -0.23(-1.22%) |
Jun 19, 2012 | 18.97 | 19.32 | 18.80 | 18.92 | 66,046 | +0.11(+0.58%) |
Jun 18, 2012 | 19.26 | 19.34 | 18.77 | 18.81 | 35,220 | -0.53(-2.74%) |
Jun 15, 2012 | 19.07 | 19.44 | 19.05 | 19.34 | 71,604 | +0.26(+1.36%) |
Jun 14, 2012 | 18.24 | 19.11 | 18.24 | 19.08 | 60,093 | +0.87(+4.78%) |
Jun 13, 2012 | 18.94 | 19.05 | 18.11 | 18.21 | 137,687 | -0.76(-4.01%) |
Jun 12, 2012 | 18.91 | 19.00 | 18.53 | 18.97 | 41,748 | +0.11(+0.58%) |
Jun 11, 2012 | 18.95 | 19.05 | 18.68 | 18.86 | 92,720 | +0.12(+0.64%) |
Jun 08, 2012 | 18.76 | 18.88 | 18.48 | 18.74 | 51,669 | -0.12(-0.64%) |
Jun 07, 2012 | 18.60 | 18.97 | 18.01 | 18.86 | 182,174 | +0.47(+2.56%) |
Jun 06, 2012 | 17.88 | 18.42 | 17.76 | 18.39 | 58,937 | +0.59(+3.31%) |
Jun 05, 2012 | 18.05 | 18.36 | 17.76 | 17.80 | 100,682 | -0.29(-1.60%) |
Jun 04, 2012 | 17.85 | 18.12 | 17.75 | 18.09 | 78,054 | +0.29(+1.63%) |