Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.55 | 22.77 | 22.15 | 22.32 | 305,282 | -0.41(-1.80%) |
May 30, 2013 | 23.16 | 23.18 | 22.69 | 22.73 | 154,781 | -0.30(-1.29%) |
May 29, 2013 | 23.52 | 23.72 | 22.79 | 23.02 | 379,338 | -0.69(-2.89%) |
May 28, 2013 | 24.27 | 24.36 | 23.44 | 23.71 | 168,634 | -0.38(-1.58%) |
May 24, 2013 | 24.00 | 24.10 | 23.68 | 24.09 | 188,654 | +0.07(+0.29%) |
May 23, 2013 | 23.57 | 24.02 | 23.34 | 24.02 | 388,408 | +0.33(+1.37%) |
May 22, 2013 | 24.51 | 24.51 | 23.59 | 23.70 | 271,273 | -0.84(-3.42%) |
May 21, 2013 | 24.31 | 24.55 | 24.25 | 24.54 | 228,779 | +0.27(+1.11%) |
May 20, 2013 | 24.35 | 24.55 | 24.15 | 24.27 | 268,080 | -0.06(-0.26%) |
May 17, 2013 | 24.34 | 24.50 | 24.22 | 24.33 | 289,311 | +0.08(+0.34%) |
May 16, 2013 | 24.38 | 24.38 | 24.13 | 24.24 | 282,423 | -0.12(-0.48%) |
May 15, 2013 | 24.36 | 24.46 | 24.18 | 24.36 | 457,675 | +0.10(+0.43%) |
May 13, 2013 | 24.29 | 24.45 | 24.21 | 24.26 | 154,587 | +0.00(+0.00%) |
May 10, 2013 | 24.49 | 24.49 | 24.20 | 24.26 | 755,022 | -0.13(-0.54%) |
May 09, 2013 | 24.72 | 24.76 | 24.36 | 24.39 | 290,100 | -0.28(-1.12%) |
May 08, 2013 | 24.61 | 24.85 | 24.49 | 24.67 | 293,750 | +0.07(+0.28%) |
May 07, 2013 | 24.30 | 24.76 | 24.29 | 24.60 | 281,616 | +0.21(+0.85%) |
May 06, 2013 | 24.59 | 24.59 | 24.36 | 24.39 | 185,555 | -0.20(-0.82%) |
May 03, 2013 | 24.76 | 24.79 | 24.47 | 24.59 | 180,651 | +0.12(+0.48%) |
May 02, 2013 | 23.76 | 25.14 | 23.76 | 24.47 | 441,126 | +0.78(+3.31%) |
May 01, 2013 | 23.18 | 24.24 | 22.90 | 23.69 | 393,616 | +0.29(+1.24%) |
Apr 30, 2013 | 22.92 | 23.40 | 22.84 | 23.40 | 350,191 | +0.44(+1.90%) |
Apr 29, 2013 | 22.71 | 23.16 | 22.54 | 22.96 | 207,074 | +0.37(+1.66%) |
Apr 26, 2013 | 22.64 | 22.84 | 22.48 | 22.59 | 212,825 | -0.10(-0.43%) |
Apr 25, 2013 | 23.03 | 23.03 | 22.55 | 22.69 | 319,790 | -0.36(-1.56%) |
Apr 24, 2013 | 22.95 | 23.11 | 22.65 | 23.05 | 122,867 | +0.15(+0.67%) |
Apr 23, 2013 | 22.84 | 22.98 | 22.62 | 22.89 | 124,972 | +0.18(+0.79%) |
Apr 22, 2013 | 22.88 | 22.88 | 22.53 | 22.71 | 99,909 | -0.19(-0.82%) |
Apr 19, 2013 | 22.39 | 22.92 | 22.38 | 22.90 | 156,146 | +0.50(+2.23%) |
Apr 18, 2013 | 22.26 | 22.50 | 22.02 | 22.40 | 221,182 | +0.12(+0.56%) |
Apr 17, 2013 | 22.46 | 22.55 | 21.99 | 22.28 | 239,185 | -0.33(-1.44%) |
Apr 16, 2013 | 22.51 | 22.64 | 22.23 | 22.60 | 217,622 | +0.22(+0.99%) |
Apr 15, 2013 | 23.02 | 23.07 | 22.33 | 22.38 | 276,387 | -0.69(-2.97%) |
Apr 12, 2013 | 23.04 | 23.07 | 22.87 | 23.07 | 200,069 | +0.03(+0.15%) |
Apr 11, 2013 | 22.61 | 23.06 | 22.50 | 23.03 | 222,800 | +0.47(+2.09%) |
Apr 10, 2013 | 22.55 | 22.76 | 22.42 | 22.56 | 274,746 | -0.01(-0.06%) |
Apr 09, 2013 | 22.98 | 23.08 | 22.55 | 22.57 | 235,516 | -0.44(-1.90%) |
Apr 08, 2013 | 23.10 | 23.19 | 22.98 | 23.01 | 195,053 | -0.03(-0.12%) |
Apr 05, 2013 | 22.66 | 23.14 | 22.58 | 23.04 | 167,856 | +0.04(+0.18%) |
Apr 04, 2013 | 22.61 | 23.04 | 22.61 | 23.00 | 232,616 | +0.35(+1.53%) |
Apr 03, 2013 | 22.54 | 22.81 | 22.35 | 22.65 | 316,337 | +0.12(+0.55%) |
Apr 02, 2013 | 22.41 | 23.23 | 22.41 | 22.53 | 671,157 | +0.25(+1.12%) |
Apr 01, 2013 | 22.21 | 22.39 | 21.96 | 22.28 | 421,680 | +0.09(+0.41%) |
Mar 28, 2013 | 22.49 | 22.55 | 22.17 | 22.19 | 513,742 | -0.21(-0.93%) |
Mar 27, 2013 | 22.43 | 22.49 | 22.14 | 22.39 | 304,627 | -0.03(-0.15%) |
Mar 26, 2013 | 22.48 | 22.50 | 22.30 | 22.43 | 115,052 | +0.10(+0.43%) |
Mar 25, 2013 | 22.35 | 22.39 | 22.19 | 22.33 | 109,824 | +0.10(+0.44%) |
Mar 22, 2013 | 22.18 | 22.31 | 22.10 | 22.23 | 174,566 | +0.12(+0.53%) |
Mar 21, 2013 | 22.07 | 22.34 | 22.07 | 22.12 | 142,405 | -0.09(-0.41%) |
Mar 20, 2013 | 22.27 | 22.42 | 22.10 | 22.21 | 116,455 | +0.03(+0.16%) |
Mar 19, 2013 | 22.37 | 22.44 | 22.02 | 22.17 | 130,861 | -0.22(-0.99%) |
Mar 18, 2013 | 22.14 | 22.39 | 22.10 | 22.39 | 228,162 | +0.12(+0.56%) |
Mar 15, 2013 | 22.66 | 22.66 | 22.08 | 22.27 | 798,207 | -0.35(-1.56%) |
Mar 14, 2013 | 22.23 | 22.67 | 22.20 | 22.62 | 293,141 | +0.36(+1.62%) |
Mar 13, 2013 | 21.97 | 22.26 | 21.95 | 22.26 | 240,395 | +0.22(+1.01%) |
Mar 12, 2013 | 22.10 | 22.13 | 21.92 | 22.04 | 225,634 | -0.07(-0.31%) |
Mar 11, 2013 | 21.85 | 22.19 | 21.76 | 22.11 | 195,529 | +0.14(+0.63%) |
Mar 08, 2013 | 21.84 | 21.99 | 21.71 | 21.97 | 201,801 | +0.26(+1.18%) |
Mar 07, 2013 | 21.69 | 21.76 | 21.51 | 21.71 | 163,803 | +0.02(+0.10%) |
Mar 06, 2013 | 21.85 | 21.86 | 21.45 | 21.69 | 191,769 | -0.16(-0.73%) |
Mar 05, 2013 | 21.78 | 21.88 | 21.60 | 21.85 | 164,154 | +0.39(+1.81%) |
Mar 04, 2013 | 21.17 | 21.49 | 21.09 | 21.47 | 173,679 | +0.28(+1.34%) |
Mar 01, 2013 | 20.81 | 21.20 | 20.79 | 21.18 | 194,507 | +0.23(+1.09%) |
Feb 28, 2013 | 20.97 | 21.16 | 20.88 | 20.95 | 354,653 | -0.06(-0.30%) |
Feb 27, 2013 | 20.99 | 21.33 | 20.90 | 21.01 | 139,760 | +0.03(+0.13%) |
Feb 26, 2013 | 20.90 | 21.13 | 20.86 | 20.99 | 176,885 | -0.12(-0.59%) |
Feb 22, 2013 | 20.87 | 21.13 | 20.65 | 21.11 | 141,945 | +0.52(+2.52%) |
Feb 21, 2013 | 20.90 | 20.99 | 20.52 | 20.59 | 165,660 | -0.24(-1.13%) |
Feb 20, 2013 | 20.79 | 21.19 | 20.67 | 20.83 | 324,238 | +0.26(+1.25%) |
Feb 19, 2013 | 20.65 | 20.70 | 20.45 | 20.57 | 460,869 | +0.01(+0.07%) |
Feb 15, 2013 | 20.70 | 20.73 | 20.27 | 20.56 | 235,229 | -0.07(-0.34%) |
Feb 14, 2013 | 20.61 | 20.71 | 20.59 | 20.63 | 83,054 | +0.02(+0.10%) |
Feb 13, 2013 | 20.59 | 20.71 | 20.52 | 20.61 | 54,819 | -0.03(-0.13%) |
Feb 12, 2013 | 20.55 | 20.63 | 20.42 | 20.63 | 165,195 | +0.14(+0.68%) |
Feb 11, 2013 | 20.47 | 20.49 | 20.42 | 20.49 | 148,843 | +0.06(+0.27%) |
Feb 08, 2013 | 20.39 | 20.52 | 20.26 | 20.44 | 112,836 | +0.13(+0.65%) |
Feb 07, 2013 | 20.20 | 20.43 | 19.99 | 20.31 | 585,772 | +0.04(+0.21%) |
Feb 06, 2013 | 20.16 | 20.29 | 20.13 | 20.27 | 114,941 | -0.17(-0.81%) |
Feb 04, 2013 | 20.35 | 20.44 | 20.17 | 20.43 | 322,889 | -0.02(-0.10%) |
Feb 01, 2013 | 20.18 | 20.49 | 20.03 | 20.45 | 213,606 | +0.42(+2.11%) |
Jan 31, 2013 | 20.05 | 20.25 | 20.00 | 20.03 | 233,890 | -0.05(-0.24%) |
Jan 30, 2013 | 20.40 | 20.44 | 20.00 | 20.08 | 201,356 | -0.35(-1.73%) |
Jan 29, 2013 | 19.80 | 20.49 | 19.73 | 20.43 | 1,237,107 | +0.60(+3.00%) |
Jan 28, 2013 | 19.86 | 19.99 | 19.72 | 19.84 | 339,453 | +0.02(+0.10%) |
Jan 25, 2013 | 20.00 | 20.00 | 19.79 | 19.82 | 254,281 | -0.10(-0.49%) |
Jan 24, 2013 | 19.80 | 20.00 | 19.79 | 19.91 | 249,883 | +0.14(+0.70%) |
Jan 23, 2013 | 19.98 | 20.02 | 19.76 | 19.77 | 360,751 | -0.17(-0.83%) |
Jan 22, 2013 | 19.77 | 20.13 | 19.75 | 19.94 | 148,381 | +0.24(+1.20%) |
Jan 18, 2013 | 19.88 | 19.88 | 19.63 | 19.70 | 253,251 | -0.17(-0.87%) |
Jan 17, 2013 | 19.89 | 20.12 | 19.85 | 19.88 | 198,000 | +0.12(+0.60%) |
Jan 16, 2013 | 19.75 | 19.87 | 19.61 | 19.76 | 238,950 | +0.05(+0.25%) |
Jan 15, 2013 | 19.57 | 19.79 | 19.50 | 19.71 | 120,503 | +0.03(+0.14%) |
Jan 14, 2013 | 19.59 | 19.77 | 19.50 | 19.68 | 123,823 | +0.10(+0.53%) |
Jan 11, 2013 | 19.72 | 19.79 | 19.43 | 19.58 | 207,673 | -0.09(-0.46%) |
Jan 10, 2013 | 19.86 | 19.95 | 19.64 | 19.67 | 192,040 | -0.09(-0.46%) |
Jan 09, 2013 | 19.78 | 19.84 | 19.54 | 19.76 | 183,380 | +0.08(+0.39%) |
Jan 08, 2013 | 19.67 | 19.76 | 19.52 | 19.68 | 188,534 | +0.06(+0.28%) |
Jan 07, 2013 | 19.44 | 19.68 | 19.42 | 19.63 | 72,060 | +0.05(+0.25%) |
Jan 04, 2013 | 19.52 | 19.67 | 19.38 | 19.58 | 85,358 | +0.17(+0.89%) |
Jan 03, 2013 | 19.84 | 19.86 | 19.37 | 19.41 | 192,727 | -0.37(-1.86%) |
Jan 02, 2013 | 19.72 | 19.95 | 19.58 | 19.77 | 347,624 | +0.42(+2.15%) |
Dec 31, 2012 | 18.87 | 19.39 | 18.78 | 19.36 | 114,614 | +0.44(+2.34%) |
Dec 28, 2012 | 18.92 | 19.12 | 18.91 | 18.91 | 72,565 | -0.10(-0.55%) |
Dec 27, 2012 | 18.87 | 19.05 | 18.69 | 19.02 | 54,064 | +0.10(+0.55%) |
Dec 26, 2012 | 19.05 | 19.16 | 18.87 | 18.91 | 40,382 | -0.13(-0.69%) |
Dec 24, 2012 | 19.04 | 19.18 | 18.63 | 19.05 | 44,295 | -0.01(-0.04%) |
Dec 21, 2012 | 18.93 | 19.29 | 18.89 | 19.05 | 412,170 | +0.03(+0.15%) |
Dec 20, 2012 | 18.60 | 19.11 | 18.56 | 19.03 | 181,381 | +0.49(+2.62%) |
Dec 19, 2012 | 18.60 | 18.69 | 18.46 | 18.54 | 230,137 | -0.08(-0.45%) |
Dec 18, 2012 | 18.55 | 18.77 | 18.55 | 18.62 | 333,433 | +0.05(+0.26%) |
Dec 17, 2012 | 18.60 | 18.68 | 18.51 | 18.57 | 268,909 | +0.08(+0.45%) |
Dec 14, 2012 | 18.49 | 18.73 | 18.48 | 18.49 | 164,204 | -0.09(-0.48%) |
Dec 13, 2012 | 18.58 | 18.91 | 18.56 | 18.58 | 202,551 | +0.00(+0.00%) |
Dec 12, 2012 | 18.79 | 18.95 | 18.52 | 18.58 | 346,063 | -0.23(-1.22%) |
Dec 11, 2012 | 18.91 | 18.91 | 18.73 | 18.81 | 131,682 | +0.03(+0.18%) |
Dec 10, 2012 | 18.85 | 18.95 | 18.69 | 18.78 | 82,930 | -0.02(-0.11%) |
Dec 07, 2012 | 18.85 | 18.87 | 18.68 | 18.80 | 174,206 | +0.03(+0.18%) |
Dec 06, 2012 | 18.75 | 19.00 | 18.71 | 18.76 | 137,712 | +0.07(+0.37%) |
Dec 05, 2012 | 18.89 | 18.92 | 18.63 | 18.69 | 94,330 | -0.08(-0.44%) |
Dec 04, 2012 | 18.71 | 18.89 | 18.51 | 18.78 | 162,541 | -0.10(-0.51%) |
Nov 30, 2012 | 18.97 | 19.12 | 18.77 | 18.87 | 448,398 | -0.08(-0.40%) |
Nov 29, 2012 | 19.37 | 19.37 | 18.90 | 18.95 | 362,446 | -0.25(-1.30%) |
Nov 28, 2012 | 19.30 | 19.37 | 19.09 | 19.20 | 242,640 | -0.21(-1.07%) |
Nov 27, 2012 | 19.23 | 19.55 | 19.06 | 19.41 | 208,401 | +0.10(+0.54%) |
Nov 26, 2012 | 19.24 | 19.34 | 19.13 | 19.30 | 165,308 | +0.08(+0.40%) |
Nov 23, 2012 | 19.24 | 19.36 | 19.03 | 19.23 | 49,730 | +0.21(+1.13%) |
Nov 21, 2012 | 19.23 | 19.57 | 18.90 | 19.01 | 60,607 | -0.06(-0.33%) |
Nov 20, 2012 | 18.87 | 19.12 | 18.71 | 19.07 | 157,609 | +0.23(+1.21%) |
Nov 19, 2012 | 18.50 | 19.11 | 18.49 | 18.85 | 312,681 | +0.55(+3.03%) |
Nov 16, 2012 | 18.01 | 18.33 | 17.83 | 18.29 | 237,550 | +0.25(+1.38%) |
Nov 15, 2012 | 18.13 | 18.35 | 17.24 | 18.04 | 189,704 | -0.15(-0.84%) |
Nov 14, 2012 | 18.80 | 18.86 | 18.14 | 18.19 | 338,132 | -0.59(-3.14%) |
Nov 13, 2012 | 19.05 | 19.06 | 18.69 | 18.78 | 160,750 | -0.26(-1.38%) |
Nov 12, 2012 | 19.12 | 19.23 | 18.94 | 19.05 | 142,145 | +0.03(+0.18%) |
Nov 09, 2012 | 18.56 | 19.03 | 18.56 | 19.01 | 147,856 | +0.45(+2.43%) |
Nov 08, 2012 | 19.04 | 19.16 | 18.51 | 18.56 | 158,983 | -0.49(-2.58%) |
Nov 07, 2012 | 19.32 | 19.32 | 18.89 | 19.05 | 141,008 | +0.03(+0.15%) |
Nov 06, 2012 | 18.80 | 19.37 | 18.67 | 19.03 | 133,061 | +0.29(+1.55%) |
Nov 05, 2012 | 18.82 | 18.94 | 18.62 | 18.73 | 240,348 | -0.08(-0.44%) |
Nov 02, 2012 | 18.98 | 18.99 | 18.63 | 18.82 | 287,607 | -0.05(-0.26%) |
Nov 01, 2012 | 18.86 | 19.02 | 18.09 | 18.87 | 290,173 | +0.03(+0.18%) |
Oct 31, 2012 | 18.68 | 18.96 | 18.68 | 18.83 | 148,081 | +0.13(+0.70%) |
Oct 26, 2012 | 18.92 | 18.70 | 18.70 | 18.70 | 98,398 | -0.17(-0.88%) |
Oct 25, 2012 | 19.20 | 19.24 | 18.66 | 18.87 | 97,836 | -0.17(-0.91%) |
Oct 24, 2012 | 19.12 | 19.16 | 18.96 | 19.04 | 103,304 | -0.08(-0.44%) |
Oct 23, 2012 | 18.91 | 19.20 | 18.79 | 19.12 | 150,893 | -0.26(-1.36%) |
Oct 19, 2012 | 19.58 | 19.67 | 19.34 | 19.39 | 136,104 | -0.30(-1.55%) |
Oct 18, 2012 | 19.37 | 19.72 | 19.37 | 19.69 | 98,877 | +0.27(+1.39%) |
Oct 17, 2012 | 19.52 | 19.64 | 19.42 | 19.42 | 110,343 | -0.14(-0.71%) |
Oct 16, 2012 | 19.30 | 19.61 | 19.30 | 19.56 | 211,216 | +0.29(+1.51%) |
Oct 15, 2012 | 19.23 | 19.39 | 19.19 | 19.27 | 264,106 | +0.03(+0.14%) |
Oct 12, 2012 | 19.17 | 19.32 | 19.17 | 19.24 | 231,437 | +0.01(+0.07%) |
Oct 11, 2012 | 19.21 | 19.24 | 19.12 | 19.23 | 334,712 | +0.10(+0.51%) |
Oct 10, 2012 | 18.96 | 19.18 | 18.92 | 19.13 | 122,069 | +0.19(+0.99%) |
Oct 09, 2012 | 19.13 | 19.16 | 18.94 | 18.94 | 117,645 | -0.21(-1.12%) |
Oct 08, 2012 | 19.17 | 19.28 | 19.12 | 19.16 | 232,839 | -0.03(-0.18%) |
Oct 05, 2012 | 19.15 | 19.34 | 19.08 | 19.19 | 180,854 | +0.17(+0.87%) |
Oct 04, 2012 | 19.11 | 19.25 | 18.96 | 19.03 | 283,203 | -0.08(-0.43%) |
Oct 03, 2012 | 18.87 | 19.16 | 18.83 | 19.11 | 275,061 | +0.29(+1.55%) |
Oct 02, 2012 | 18.71 | 18.85 | 18.57 | 18.82 | 192,799 | +0.21(+1.12%) |
Oct 01, 2012 | 18.60 | 18.88 | 18.36 | 18.61 | 372,789 | +0.04(+0.22%) |
Sep 28, 2012 | 18.61 | 19.08 | 18.51 | 18.57 | 609,979 | -0.12(-0.67%) |
Sep 27, 2012 | 18.54 | 18.83 | 18.48 | 18.69 | 544,347 | +0.17(+0.94%) |
Sep 26, 2012 | 18.68 | 18.68 | 18.46 | 18.52 | 256,079 | -0.08(-0.41%) |
Sep 25, 2012 | 18.90 | 18.94 | 18.60 | 18.60 | 288,872 | -0.22(-1.18%) |
Sep 24, 2012 | 18.64 | 18.86 | 18.64 | 18.82 | 274,906 | +0.13(+0.70%) |
Sep 21, 2012 | 18.76 | 18.82 | 18.64 | 18.69 | 535,811 | +0.00(+0.00%) |
Sep 20, 2012 | 18.80 | 18.86 | 18.46 | 18.69 | 266,927 | -0.37(-1.96%) |
Sep 19, 2012 | 19.31 | 19.31 | 19.06 | 19.06 | 187,324 | -0.26(-1.36%) |
Sep 18, 2012 | 19.36 | 19.43 | 19.22 | 19.32 | 107,419 | -0.08(-0.43%) |
Sep 17, 2012 | 19.22 | 19.48 | 19.22 | 19.41 | 223,968 | +0.10(+0.50%) |
Sep 14, 2012 | 19.23 | 19.34 | 19.05 | 19.31 | 583,650 | +0.19(+1.01%) |
Sep 13, 2012 | 19.07 | 19.16 | 19.03 | 19.12 | 554,358 | +0.13(+0.69%) |
Sep 12, 2012 | 19.03 | 19.10 | 18.96 | 18.98 | 318,074 | -0.06(-0.33%) |
Sep 11, 2012 | 19.00 | 19.11 | 19.00 | 19.05 | 209,157 | -0.01(-0.04%) |
Sep 10, 2012 | 19.34 | 19.34 | 19.04 | 19.05 | 185,547 | -0.24(-1.26%) |
Sep 07, 2012 | 19.47 | 19.52 | 19.25 | 19.30 | 225,897 | -0.08(-0.43%) |
Sep 06, 2012 | 19.07 | 19.46 | 19.03 | 19.38 | 263,519 | +0.47(+2.49%) |
Sep 05, 2012 | 19.14 | 19.14 | 18.84 | 18.91 | 287,990 | -0.10(-0.51%) |
Sep 04, 2012 | 18.94 | 19.06 | 18.71 | 19.00 | 178,117 | +0.11(+0.59%) |
Aug 31, 2012 | 18.96 | 18.96 | 18.60 | 18.89 | 191,111 | -0.03(-0.15%) |
Aug 30, 2012 | 19.12 | 19.12 | 18.89 | 18.92 | 139,977 | -0.21(-1.12%) |
Aug 29, 2012 | 19.04 | 19.16 | 18.94 | 19.14 | 131,274 | +0.30(+1.62%) |
Aug 27, 2012 | 18.88 | 18.88 | 18.69 | 18.83 | 115,442 | -0.08(-0.40%) |
Aug 24, 2012 | 18.75 | 19.00 | 18.71 | 18.91 | 136,384 | +0.09(+0.48%) |
Aug 23, 2012 | 18.87 | 18.94 | 18.67 | 18.82 | 148,010 | -0.02(-0.11%) |
Aug 22, 2012 | 18.81 | 18.91 | 18.61 | 18.84 | 182,075 | +0.07(+0.37%) |
Aug 21, 2012 | 18.75 | 19.08 | 18.68 | 18.77 | 304,675 | +0.13(+0.71%) |
Aug 20, 2012 | 18.26 | 18.71 | 18.25 | 18.64 | 272,512 | +0.40(+2.17%) |
Aug 17, 2012 | 17.97 | 18.34 | 17.79 | 18.24 | 484,134 | +0.35(+1.98%) |
Aug 16, 2012 | 17.88 | 17.91 | 17.69 | 17.89 | 147,039 | +0.03(+0.19%) |
Aug 15, 2012 | 17.89 | 17.97 | 17.81 | 17.85 | 252,966 | +0.01(+0.04%) |
Aug 14, 2012 | 18.23 | 18.23 | 17.81 | 17.85 | 113,758 | -0.26(-1.42%) |
Aug 13, 2012 | 18.02 | 18.21 | 17.79 | 18.10 | 146,642 | +0.04(+0.23%) |
Aug 10, 2012 | 18.06 | 18.06 | 17.77 | 18.06 | 180,177 | +0.01(+0.08%) |
Aug 09, 2012 | 18.10 | 18.25 | 17.94 | 18.05 | 238,394 | -0.17(-0.91%) |
Aug 08, 2012 | 18.12 | 18.33 | 18.06 | 18.21 | 271,237 | -0.12(-0.68%) |
Aug 07, 2012 | 18.43 | 18.43 | 18.27 | 18.34 | 188,976 | +0.01(+0.04%) |
Aug 06, 2012 | 18.21 | 18.46 | 18.19 | 18.33 | 116,501 | +0.20(+1.11%) |
Aug 03, 2012 | 17.76 | 18.25 | 17.64 | 18.13 | 163,753 | +0.60(+3.44%) |
Aug 02, 2012 | 17.50 | 17.71 | 17.16 | 17.53 | 503,735 | -0.49(-2.73%) |
Aug 01, 2012 | 18.16 | 18.17 | 18.00 | 18.02 | 227,873 | +0.00(+0.00%) |
Jul 31, 2012 | 18.35 | 18.35 | 17.82 | 18.02 | 522,862 | -0.33(-1.81%) |
Jul 30, 2012 | 18.01 | 18.49 | 18.01 | 18.35 | 330,941 | +0.42(+2.36%) |
Jul 27, 2012 | 17.67 | 18.10 | 17.65 | 17.93 | 174,825 | +0.29(+1.65%) |
Jul 26, 2012 | 17.42 | 17.86 | 17.42 | 17.64 | 318,243 | +0.39(+2.25%) |
Jul 25, 2012 | 17.29 | 17.29 | 17.07 | 17.25 | 221,026 | +0.10(+0.57%) |
Jul 24, 2012 | 17.13 | 17.39 | 17.03 | 17.15 | 415,764 | +0.08(+0.49%) |
Jul 23, 2012 | 17.16 | 17.16 | 17.04 | 17.07 | 284,496 | -0.30(-1.72%) |
Jul 20, 2012 | 17.16 | 17.38 | 17.16 | 17.37 | 160,714 | +0.08(+0.44%) |
Jul 19, 2012 | 17.52 | 17.52 | 17.29 | 17.29 | 150,499 | -0.18(-1.03%) |
Jul 18, 2012 | 17.51 | 17.55 | 17.38 | 17.47 | 89,655 | -0.06(-0.32%) |
Jul 17, 2012 | 17.54 | 17.60 | 17.36 | 17.53 | 152,089 | +0.11(+0.64%) |
Jul 16, 2012 | 17.27 | 17.44 | 17.17 | 17.42 | 234,340 | +0.17(+1.00%) |
Jul 13, 2012 | 17.34 | 17.41 | 17.22 | 17.24 | 223,748 | +0.00(+0.00%) |
Jul 12, 2012 | 17.20 | 17.42 | 17.20 | 17.24 | 123,561 | -0.01(-0.04%) |
Jul 11, 2012 | 17.38 | 17.38 | 17.09 | 17.25 | 129,581 | -0.04(-0.24%) |
Jul 10, 2012 | 17.40 | 17.47 | 17.20 | 17.29 | 103,271 | -0.07(-0.40%) |
Jul 09, 2012 | 17.25 | 17.38 | 17.15 | 17.36 | 132,542 | +0.12(+0.68%) |
Jul 06, 2012 | 16.99 | 17.26 | 16.99 | 17.24 | 74,203 | +0.06(+0.32%) |
Jul 05, 2012 | 17.22 | 17.31 | 17.11 | 17.19 | 70,417 | -0.10(-0.56%) |
Jul 03, 2012 | 17.13 | 17.32 | 17.12 | 17.29 | 83,726 | +0.20(+1.18%) |
Jul 02, 2012 | 16.90 | 17.09 | 16.78 | 17.08 | 188,175 | +0.28(+1.65%) |
Jun 29, 2012 | 16.60 | 16.90 | 16.54 | 16.81 | 204,757 | +0.45(+2.75%) |
Jun 28, 2012 | 16.27 | 16.41 | 16.23 | 16.36 | 240,746 | +0.03(+0.21%) |
Jun 27, 2012 | 16.27 | 16.41 | 16.20 | 16.32 | 221,179 | +0.12(+0.77%) |
Jun 26, 2012 | 16.19 | 16.36 | 16.07 | 16.20 | 233,140 | +0.09(+0.56%) |
Jun 25, 2012 | 15.63 | 16.20 | 15.63 | 16.11 | 211,039 | +0.23(+1.44%) |
Jun 22, 2012 | 16.27 | 16.27 | 15.84 | 15.88 | 1,921,007 | -0.26(-1.63%) |
Jun 21, 2012 | 16.28 | 16.31 | 16.05 | 16.14 | 299,117 | -0.10(-0.60%) |
Jun 20, 2012 | 16.42 | 16.42 | 16.18 | 16.24 | 99,809 | -0.11(-0.68%) |
Jun 19, 2012 | 16.27 | 16.58 | 16.22 | 16.35 | 225,643 | +0.13(+0.81%) |
Jun 18, 2012 | 15.94 | 16.28 | 15.93 | 16.22 | 191,998 | +0.22(+1.39%) |
Jun 15, 2012 | 16.01 | 16.10 | 15.93 | 16.00 | 424,648 | -0.01(-0.09%) |
Jun 14, 2012 | 15.75 | 16.20 | 15.75 | 16.01 | 361,181 | +0.28(+1.76%) |
Jun 13, 2012 | 15.87 | 15.99 | 15.68 | 15.73 | 180,780 | -0.24(-1.48%) |
Jun 12, 2012 | 15.91 | 16.00 | 15.75 | 15.97 | 143,949 | +0.08(+0.48%) |
Jun 11, 2012 | 16.54 | 16.54 | 15.87 | 15.89 | 254,567 | -0.45(-2.76%) |
Jun 08, 2012 | 16.28 | 16.43 | 16.23 | 16.34 | 168,719 | +0.02(+0.13%) |
Jun 07, 2012 | 16.54 | 16.54 | 16.26 | 16.32 | 168,240 | -0.02(-0.13%) |
Jun 06, 2012 | 16.20 | 16.39 | 16.14 | 16.34 | 303,496 | +0.19(+1.20%) |
Jun 05, 2012 | 15.44 | 16.16 | 15.44 | 16.15 | 245,444 | +0.58(+3.74%) |
Jun 04, 2012 | 15.40 | 15.72 | 15.40 | 15.57 | 354,786 | +0.21(+1.35%) |