Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.64 | 18.50 | 18.50 | 18.50 | 125,600 | +0.15(+0.82%) |
Mar 27, 2013 | 18.35 | 18.42 | 18.32 | 18.35 | 62,980 | +0.02(+0.11%) |
Mar 26, 2013 | 18.40 | 18.40 | 18.25 | 18.33 | 86,125 | -0.02(-0.11%) |
Mar 25, 2013 | 18.50 | 18.61 | 18.21 | 18.35 | 175,306 | -0.12(-0.65%) |
Mar 22, 2013 | 18.49 | 18.60 | 18.43 | 18.47 | 164,242 | -0.02(-0.11%) |
Mar 21, 2013 | 18.34 | 18.57 | 18.25 | 18.49 | 796,046 | +0.23(+1.26%) |
Mar 20, 2013 | 18.34 | 18.38 | 18.24 | 18.26 | 345,794 | +0.05(+0.27%) |
Mar 19, 2013 | 18.30 | 18.38 | 18.17 | 18.21 | 174,323 | +0.00(+0.00%) |
Mar 18, 2013 | 18.13 | 18.42 | 18.12 | 18.21 | 214,317 | -0.08(-0.44%) |
Mar 15, 2013 | 18.30 | 18.30 | 18.05 | 18.29 | 661,714 | -0.04(-0.22%) |
Mar 14, 2013 | 18.51 | 18.51 | 18.06 | 18.33 | 278,194 | -0.19(-1.03%) |
Mar 13, 2013 | 18.61 | 18.68 | 18.44 | 18.52 | 185,796 | -0.18(-0.96%) |
Mar 12, 2013 | 18.87 | 18.89 | 18.61 | 18.70 | 216,998 | -0.17(-0.90%) |
Mar 11, 2013 | 18.66 | 18.92 | 18.66 | 18.87 | 131,363 | +0.22(+1.18%) |
Mar 08, 2013 | 18.81 | 18.90 | 18.60 | 18.65 | 209,231 | -0.25(-1.32%) |
Mar 07, 2013 | 18.89 | 18.93 | 18.76 | 18.90 | 120,754 | +0.02(+0.11%) |
Mar 06, 2013 | 18.75 | 19.00 | 18.75 | 18.88 | 198,853 | +0.12(+0.64%) |
Mar 05, 2013 | 18.82 | 18.82 | 18.73 | 18.76 | 158,133 | -0.06(-0.32%) |
Mar 04, 2013 | 18.74 | 18.82 | 18.68 | 18.82 | 239,837 | +0.05(+0.27%) |
Mar 01, 2013 | 18.70 | 18.91 | 18.70 | 18.77 | 324,403 | +0.08(+0.43%) |
Feb 28, 2013 | 18.99 | 19.00 | 18.61 | 18.69 | 693,274 | -0.26(-1.37%) |
Feb 27, 2013 | 19.15 | 19.21 | 18.86 | 18.95 | 132,449 | -0.22(-1.15%) |
Feb 26, 2013 | 19.13 | 19.34 | 19.12 | 19.17 | 120,623 | +0.10(+0.52%) |
Feb 22, 2013 | 19.15 | 19.19 | 18.99 | 19.07 | 65,053 | -0.05(-0.26%) |
Feb 21, 2013 | 19.02 | 19.25 | 19.02 | 19.12 | 626,297 | -0.02(-0.10%) |
Feb 20, 2013 | 19.10 | 19.18 | 18.89 | 19.14 | 109,691 | +0.04(+0.21%) |
Feb 19, 2013 | 18.89 | 19.14 | 18.86 | 19.10 | 88,508 | +0.12(+0.63%) |
Feb 15, 2013 | 15.13 | 18.98 | 18.98 | 18.98 | 138,000 | -0.17(-0.89%) |
Feb 14, 2013 | 19.11 | 19.29 | 19.05 | 19.15 | 67,479 | -0.03(-0.16%) |
Feb 13, 2013 | 19.00 | 19.21 | 18.87 | 19.18 | 126,788 | +0.16(+0.84%) |
Feb 12, 2013 | 19.28 | 19.28 | 19.00 | 19.02 | 134,154 | -0.19(-0.99%) |
Feb 11, 2013 | 19.23 | 19.32 | 19.06 | 19.21 | 131,353 | -0.04(-0.21%) |
Feb 08, 2013 | 19.26 | 19.55 | 19.20 | 19.25 | 50,123 | -0.11(-0.57%) |
Feb 07, 2013 | 19.28 | 19.41 | 19.22 | 19.36 | 55,590 | +0.08(+0.41%) |
Feb 06, 2013 | 19.45 | 19.45 | 19.21 | 19.28 | 62,337 | -0.07(-0.36%) |
Feb 04, 2013 | 19.41 | 19.41 | 19.04 | 19.35 | 98,868 | -0.03(-0.15%) |
Feb 01, 2013 | 19.55 | 19.66 | 19.32 | 19.38 | 66,822 | -0.17(-0.87%) |
Jan 31, 2013 | 19.75 | 19.78 | 19.29 | 19.55 | 177,379 | -0.17(-0.86%) |
Jan 30, 2013 | 19.73 | 19.82 | 19.58 | 19.72 | 105,142 | +0.16(+0.82%) |
Jan 29, 2013 | 19.35 | 19.67 | 19.35 | 19.56 | 93,471 | +0.07(+0.36%) |
Jan 28, 2013 | 19.39 | 19.55 | 19.39 | 19.49 | 84,917 | -0.02(-0.10%) |
Jan 25, 2013 | 19.35 | 19.51 | 19.31 | 19.51 | 109,670 | +0.20(+1.04%) |
Jan 24, 2013 | 19.58 | 19.61 | 19.28 | 19.31 | 100,377 | -0.19(-0.97%) |
Jan 23, 2013 | 19.26 | 19.56 | 19.24 | 19.50 | 82,010 | +0.22(+1.14%) |
Jan 22, 2013 | 19.21 | 19.39 | 19.21 | 19.28 | 109,297 | +0.05(+0.26%) |
Jan 21, 2013 | 19.22 | 19.33 | 19.09 | 19.23 | 129,482 | +0.11(+0.58%) |
Jan 18, 2013 | 19.09 | 19.24 | 19.02 | 19.12 | 104,530 | +0.03(+0.16%) |
Jan 17, 2013 | 18.90 | 19.26 | 18.89 | 19.09 | 109,152 | +0.20(+1.06%) |
Jan 16, 2013 | 18.83 | 19.00 | 18.83 | 18.89 | 112,014 | -0.01(-0.05%) |
Jan 15, 2013 | 18.87 | 18.93 | 18.70 | 18.90 | 113,636 | +0.01(+0.05%) |
Jan 14, 2013 | 18.94 | 18.94 | 18.82 | 18.89 | 88,395 | -0.01(-0.05%) |
Jan 11, 2013 | 18.80 | 18.90 | 18.76 | 18.90 | 49,685 | +0.13(+0.69%) |
Jan 10, 2013 | 18.69 | 18.85 | 18.65 | 18.77 | 54,259 | +0.09(+0.48%) |
Jan 09, 2013 | 18.75 | 18.83 | 18.61 | 18.68 | 85,192 | -0.07(-0.37%) |
Jan 08, 2013 | 19.00 | 19.00 | 18.64 | 18.75 | 124,906 | -0.20(-1.06%) |
Jan 07, 2013 | 18.82 | 18.98 | 18.80 | 18.95 | 114,862 | +0.06(+0.32%) |
Jan 04, 2013 | 19.00 | 19.01 | 18.82 | 18.89 | 45,089 | -0.05(-0.26%) |
Jan 03, 2013 | 18.88 | 19.01 | 18.77 | 18.94 | 78,617 | +0.02(+0.11%) |
Jan 02, 2013 | 18.75 | 18.97 | 18.68 | 18.92 | 84,486 | +0.20(+1.07%) |
Dec 31, 2012 | 15.00 | 18.72 | 18.72 | 18.72 | 168,200 | +0.18(+0.97%) |
Dec 28, 2012 | 18.45 | 18.54 | 18.29 | 18.54 | 65,851 | +0.04(+0.22%) |
Dec 27, 2012 | 18.60 | 18.63 | 18.44 | 18.50 | 109,418 | -0.16(-0.86%) |
Dec 24, 2012 | 15.04 | 18.66 | 18.66 | 18.66 | 51,400 | +0.28(+1.52%) |
Dec 21, 2012 | 18.70 | 18.79 | 18.35 | 18.38 | 179,881 | -0.39(-2.08%) |
Dec 20, 2012 | 18.77 | 18.87 | 18.60 | 18.77 | 96,345 | -0.05(-0.27%) |
Dec 19, 2012 | 18.85 | 18.95 | 18.70 | 18.82 | 69,513 | +0.01(+0.05%) |
Dec 18, 2012 | 18.74 | 18.83 | 18.60 | 18.81 | 105,534 | +0.12(+0.64%) |
Dec 17, 2012 | 18.90 | 18.90 | 18.53 | 18.69 | 140,853 | -0.14(-0.74%) |
Dec 14, 2012 | 18.98 | 18.98 | 18.77 | 18.83 | 102,717 | -0.06(-0.32%) |
Dec 13, 2012 | 18.90 | 19.00 | 18.71 | 18.89 | 86,049 | +0.06(+0.32%) |
Dec 12, 2012 | 18.86 | 19.04 | 18.78 | 18.83 | 83,882 | +0.00(+0.00%) |
Dec 11, 2012 | 18.82 | 18.86 | 18.54 | 18.83 | 92,509 | -0.04(-0.21%) |
Dec 10, 2012 | 18.90 | 18.93 | 18.63 | 18.87 | 66,951 | +0.09(+0.48%) |
Dec 07, 2012 | 18.68 | 18.80 | 18.60 | 18.78 | 61,767 | +0.18(+0.97%) |
Dec 06, 2012 | 18.60 | 18.60 | 18.45 | 18.60 | 36,769 | -0.04(-0.21%) |
Dec 05, 2012 | 18.47 | 18.64 | 18.35 | 18.64 | 62,670 | +0.14(+0.76%) |
Dec 04, 2012 | 18.55 | 18.61 | 18.44 | 18.50 | 85,977 | -0.28(-1.49%) |
Nov 30, 2012 | 18.54 | 18.78 | 18.50 | 18.78 | 98,392 | +0.13(+0.70%) |
Nov 29, 2012 | 18.60 | 18.72 | 18.50 | 18.65 | 52,083 | +0.01(+0.05%) |
Nov 28, 2012 | 18.68 | 18.80 | 18.56 | 18.64 | 83,651 | -0.23(-1.22%) |
Nov 27, 2012 | 18.71 | 18.90 | 18.50 | 18.87 | 51,252 | +0.12(+0.64%) |
Nov 26, 2012 | 18.51 | 18.80 | 18.32 | 18.75 | 65,315 | +0.25(+1.35%) |
Nov 23, 2012 | 18.41 | 18.72 | 18.36 | 18.50 | 58,167 | +0.01(+0.05%) |
Nov 22, 2012 | 18.50 | 18.56 | 18.33 | 18.49 | 33,690 | -0.06(-0.32%) |
Nov 21, 2012 | 18.54 | 18.62 | 18.42 | 18.55 | 35,542 | -0.02(-0.11%) |
Nov 20, 2012 | 18.73 | 18.73 | 18.54 | 18.57 | 62,900 | -0.09(-0.48%) |
Nov 19, 2012 | 18.22 | 18.75 | 18.10 | 18.66 | 83,542 | +0.58(+3.21%) |
Nov 16, 2012 | 18.20 | 18.32 | 18.01 | 18.08 | 84,168 | -0.08(-0.44%) |
Nov 15, 2012 | 18.25 | 18.44 | 18.11 | 18.16 | 93,783 | -0.23(-1.25%) |
Nov 14, 2012 | 18.63 | 18.84 | 18.09 | 18.39 | 118,207 | -0.33(-1.76%) |
Nov 13, 2012 | 18.65 | 18.83 | 18.53 | 18.72 | 74,680 | -0.03(-0.16%) |
Nov 12, 2012 | 18.85 | 18.90 | 18.63 | 18.75 | 56,911 | -0.01(-0.05%) |
Nov 09, 2012 | 18.82 | 18.95 | 18.75 | 18.76 | 57,589 | -0.16(-0.85%) |
Nov 08, 2012 | 18.93 | 18.99 | 18.79 | 18.92 | 89,429 | +0.17(+0.91%) |
Nov 07, 2012 | 18.84 | 18.99 | 18.75 | 18.75 | 129,383 | -0.29(-1.52%) |
Nov 06, 2012 | 19.07 | 19.09 | 18.95 | 19.04 | 70,007 | +0.02(+0.11%) |
Nov 05, 2012 | 18.96 | 19.10 | 18.96 | 19.02 | 54,297 | +0.03(+0.16%) |
Nov 02, 2012 | 18.98 | 19.25 | 18.88 | 18.99 | 110,211 | -0.05(-0.26%) |
Nov 01, 2012 | 19.40 | 19.40 | 18.94 | 19.04 | 86,097 | -0.32(-1.65%) |
Oct 31, 2012 | 19.34 | 19.48 | 19.12 | 19.36 | 66,495 | +0.08(+0.41%) |
Oct 30, 2012 | 19.20 | 19.30 | 19.02 | 19.28 | 94,351 | +0.03(+0.16%) |
Oct 29, 2012 | 18.95 | 19.25 | 18.91 | 19.25 | 53,160 | +0.16(+0.84%) |
Oct 26, 2012 | 18.83 | 19.11 | 18.83 | 19.09 | 41,414 | +0.14(+0.74%) |
Oct 25, 2012 | 19.22 | 19.25 | 18.88 | 18.95 | 133,606 | -0.27(-1.40%) |
Oct 24, 2012 | 19.06 | 19.25 | 18.83 | 19.22 | 116,628 | +0.07(+0.37%) |
Oct 23, 2012 | 18.84 | 19.15 | 18.75 | 19.15 | 117,836 | +0.42(+2.24%) |
Oct 19, 2012 | 18.87 | 18.90 | 18.71 | 18.73 | 48,800 | -0.12(-0.64%) |
Oct 18, 2012 | 18.90 | 18.95 | 18.70 | 18.85 | 92,867 | -0.15(-0.79%) |
Oct 17, 2012 | 18.90 | 19.00 | 18.80 | 19.00 | 69,928 | +0.10(+0.53%) |
Oct 16, 2012 | 18.93 | 19.00 | 18.80 | 18.90 | 86,291 | -0.03(-0.16%) |
Oct 15, 2012 | 18.72 | 19.02 | 18.72 | 18.93 | 61,746 | +0.13(+0.69%) |
Oct 12, 2012 | 18.68 | 18.92 | 18.68 | 18.80 | 100,964 | +0.15(+0.80%) |
Oct 11, 2012 | 19.04 | 19.04 | 18.55 | 18.65 | 112,828 | -0.28(-1.48%) |
Oct 10, 2012 | 18.85 | 19.13 | 18.69 | 18.93 | 92,007 | +0.08(+0.42%) |
Oct 09, 2012 | 18.91 | 19.02 | 18.75 | 18.85 | 61,562 | -0.24(-1.26%) |
Oct 05, 2012 | 15.73 | 19.09 | 19.09 | 19.09 | 94,600 | -0.17(-0.88%) |
Oct 04, 2012 | 19.15 | 19.26 | 19.13 | 19.26 | 129,720 | +0.15(+0.78%) |
Oct 03, 2012 | 19.20 | 19.22 | 19.06 | 19.11 | 75,950 | -0.09(-0.47%) |
Oct 02, 2012 | 19.20 | 19.30 | 19.04 | 19.20 | 147,195 | -0.06(-0.31%) |
Oct 01, 2012 | 19.07 | 19.30 | 19.07 | 19.26 | 121,883 | +0.22(+1.16%) |
Sep 28, 2012 | 18.86 | 19.07 | 18.86 | 19.04 | 203,316 | +0.18(+0.95%) |
Sep 27, 2012 | 18.67 | 18.96 | 18.67 | 18.86 | 89,674 | +0.14(+0.75%) |
Sep 26, 2012 | 18.63 | 18.83 | 18.63 | 18.72 | 64,988 | +0.09(+0.48%) |
Sep 25, 2012 | 18.52 | 18.70 | 18.43 | 18.63 | 107,747 | +0.13(+0.70%) |
Sep 24, 2012 | 18.23 | 18.72 | 18.23 | 18.50 | 120,780 | +0.17(+0.93%) |
Sep 21, 2012 | 18.59 | 18.69 | 18.05 | 18.33 | 1,225,124 | -0.26(-1.40%) |
Sep 20, 2012 | 18.55 | 18.78 | 18.42 | 18.59 | 140,795 | -0.02(-0.11%) |
Sep 19, 2012 | 18.29 | 18.80 | 18.29 | 18.61 | 124,367 | +0.36(+1.97%) |
Sep 18, 2012 | 18.56 | 18.56 | 18.17 | 18.25 | 142,201 | -0.34(-1.83%) |
Sep 17, 2012 | 18.30 | 18.68 | 18.30 | 18.59 | 114,772 | +0.09(+0.49%) |
Sep 14, 2012 | 18.55 | 18.59 | 18.30 | 18.50 | 139,861 | -0.29(-1.54%) |
Sep 13, 2012 | 18.97 | 18.98 | 18.59 | 18.79 | 115,051 | -0.22(-1.16%) |
Sep 12, 2012 | 18.92 | 19.01 | 18.76 | 19.01 | 149,712 | +0.08(+0.42%) |
Sep 11, 2012 | 18.84 | 18.95 | 18.69 | 18.93 | 159,730 | +0.08(+0.42%) |
Sep 10, 2012 | 18.47 | 18.98 | 18.46 | 18.85 | 113,115 | +0.35(+1.89%) |
Sep 07, 2012 | 18.59 | 18.65 | 18.45 | 18.50 | 135,369 | +0.05(+0.27%) |
Sep 06, 2012 | 18.28 | 18.76 | 18.24 | 18.45 | 156,964 | +0.17(+0.93%) |
Sep 05, 2012 | 18.20 | 18.30 | 18.13 | 18.28 | 76,176 | +0.06(+0.33%) |
Sep 04, 2012 | 18.33 | 18.48 | 18.00 | 18.22 | 98,899 | -0.25(-1.35%) |
Aug 31, 2012 | 15.00 | 18.47 | 18.47 | 18.47 | 127,400 | +0.23(+1.26%) |
Aug 30, 2012 | 18.12 | 18.31 | 17.83 | 18.24 | 218,544 | -0.04(-0.22%) |
Aug 29, 2012 | 18.50 | 18.59 | 18.12 | 18.28 | 156,829 | -0.70(-3.69%) |
Aug 27, 2012 | 18.93 | 19.11 | 18.81 | 18.98 | 98,251 | +0.02(+0.11%) |
Aug 24, 2012 | 18.99 | 19.02 | 18.73 | 18.96 | 131,607 | -0.04(-0.21%) |
Aug 23, 2012 | 19.34 | 19.50 | 18.87 | 19.00 | 103,260 | -0.37(-1.91%) |
Aug 22, 2012 | 19.27 | 19.55 | 19.12 | 19.37 | 72,029 | +0.08(+0.41%) |
Aug 21, 2012 | 18.91 | 19.40 | 18.91 | 19.29 | 122,834 | +0.41(+2.17%) |
Aug 20, 2012 | 19.05 | 19.35 | 18.88 | 18.88 | 120,896 | -0.08(-0.42%) |
Aug 17, 2012 | 19.02 | 19.10 | 18.88 | 18.96 | 71,630 | -0.21(-1.10%) |
Aug 16, 2012 | 18.92 | 19.34 | 18.79 | 19.17 | 84,088 | +0.19(+1.00%) |
Aug 15, 2012 | 18.91 | 18.98 | 18.77 | 18.98 | 61,920 | +0.08(+0.42%) |
Aug 14, 2012 | 18.90 | 19.01 | 18.77 | 18.90 | 66,186 | -0.01(-0.05%) |
Aug 13, 2012 | 18.90 | 19.13 | 18.79 | 18.91 | 67,089 | -0.02(-0.11%) |
Aug 10, 2012 | 18.60 | 19.01 | 18.60 | 18.93 | 112,967 | +0.28(+1.50%) |
Aug 09, 2012 | 18.81 | 18.90 | 18.51 | 18.65 | 83,656 | -0.16(-0.85%) |
Aug 08, 2012 | 18.61 | 19.00 | 18.61 | 18.81 | 99,337 | +0.09(+0.48%) |
Aug 07, 2012 | 18.83 | 18.85 | 18.62 | 18.72 | 63,695 | +0.00(+0.00%) |
Aug 03, 2012 | 15.19 | 18.72 | 18.72 | 18.72 | 151,100 | +0.02(+0.11%) |
Aug 02, 2012 | 18.54 | 18.71 | 18.45 | 18.70 | 80,526 | +0.11(+0.59%) |
Aug 01, 2012 | 18.47 | 18.67 | 18.43 | 18.59 | 216,559 | +0.12(+0.65%) |
Jul 31, 2012 | 18.70 | 18.70 | 18.44 | 18.47 | 93,748 | -0.19(-1.02%) |
Jul 30, 2012 | 18.58 | 18.69 | 18.46 | 18.66 | 70,229 | -0.02(-0.11%) |
Jul 27, 2012 | 18.55 | 18.88 | 18.40 | 18.68 | 89,749 | +0.11(+0.59%) |
Jul 26, 2012 | 18.40 | 18.61 | 18.40 | 18.57 | 118,559 | +0.11(+0.60%) |
Jul 25, 2012 | 18.55 | 18.58 | 18.31 | 18.46 | 143,844 | -0.03(-0.16%) |
Jul 24, 2012 | 18.76 | 18.76 | 18.48 | 18.49 | 88,484 | -0.11(-0.59%) |
Jul 23, 2012 | 18.75 | 18.81 | 18.32 | 18.60 | 209,172 | -0.17(-0.91%) |
Jul 20, 2012 | 18.73 | 18.85 | 18.60 | 18.77 | 64,255 | +0.03(+0.16%) |
Jul 19, 2012 | 18.70 | 19.04 | 18.66 | 18.74 | 105,604 | +0.05(+0.27%) |
Jul 18, 2012 | 18.41 | 18.90 | 18.34 | 18.69 | 91,016 | +0.34(+1.85%) |
Jul 17, 2012 | 18.23 | 18.49 | 18.18 | 18.35 | 54,226 | +0.08(+0.44%) |
Jul 16, 2012 | 18.25 | 18.41 | 18.13 | 18.27 | 72,327 | -0.01(-0.05%) |
Jul 13, 2012 | 18.12 | 18.45 | 18.12 | 18.28 | 58,477 | +0.11(+0.61%) |
Jul 12, 2012 | 18.14 | 18.23 | 18.05 | 18.17 | 90,868 | -0.08(-0.44%) |
Jul 11, 2012 | 18.05 | 18.34 | 18.00 | 18.25 | 109,207 | +0.20(+1.11%) |
Jul 10, 2012 | 18.00 | 18.14 | 17.86 | 18.05 | 83,887 | +0.05(+0.28%) |
Jul 09, 2012 | 17.99 | 18.10 | 17.77 | 18.00 | 101,565 | +0.05(+0.28%) |
Jul 06, 2012 | 17.91 | 18.02 | 17.81 | 17.95 | 48,049 | -0.04(-0.22%) |
Jul 05, 2012 | 17.90 | 18.12 | 17.65 | 17.99 | 77,124 | -0.03(-0.17%) |
Jul 04, 2012 | 18.04 | 18.25 | 17.92 | 18.02 | 66,006 | +0.04(+0.22%) |
Jul 03, 2012 | 17.85 | 18.12 | 17.98 | 17.98 | 83,218 | +0.14(+0.78%) |
Jun 29, 2012 | 15.02 | 17.84 | 17.84 | 17.84 | 118,000 | +0.14(+0.79%) |
Jun 28, 2012 | 17.60 | 17.70 | 17.47 | 17.70 | 120,912 | +0.12(+0.68%) |
Jun 27, 2012 | 17.41 | 17.65 | 17.41 | 17.58 | 88,686 | +0.10(+0.57%) |
Jun 26, 2012 | 17.50 | 17.68 | 17.45 | 17.48 | 88,140 | -0.11(-0.63%) |
Jun 25, 2012 | 17.83 | 17.83 | 17.51 | 17.59 | 103,980 | -0.24(-1.35%) |
Jun 22, 2012 | 17.57 | 17.89 | 17.42 | 17.83 | 94,940 | +0.39(+2.24%) |
Jun 21, 2012 | 17.50 | 17.70 | 17.32 | 17.44 | 149,625 | -0.10(-0.57%) |
Jun 20, 2012 | 17.92 | 17.94 | 17.45 | 17.54 | 106,955 | -0.38(-2.12%) |
Jun 19, 2012 | 17.91 | 18.00 | 17.81 | 17.92 | 103,277 | -0.10(-0.55%) |
Jun 18, 2012 | 18.28 | 18.28 | 18.00 | 18.02 | 110,934 | -0.37(-2.01%) |
Jun 15, 2012 | 17.65 | 18.39 | 17.64 | 18.39 | 470,400 | +0.66(+3.72%) |
Jun 14, 2012 | 17.13 | 17.77 | 17.11 | 17.73 | 91,151 | +0.48(+2.78%) |
Jun 13, 2012 | 17.43 | 17.43 | 17.10 | 17.25 | 85,370 | -0.15(-0.86%) |
Jun 12, 2012 | 17.61 | 17.70 | 17.30 | 17.40 | 84,956 | -0.31(-1.75%) |
Jun 11, 2012 | 17.59 | 17.78 | 17.40 | 17.71 | 60,429 | +0.12(+0.68%) |
Jun 08, 2012 | 17.74 | 17.77 | 17.55 | 17.59 | 60,664 | -0.28(-1.57%) |
Jun 07, 2012 | 18.04 | 18.12 | 17.85 | 17.87 | 52,068 | -0.18(-1.00%) |
Jun 06, 2012 | 17.73 | 18.07 | 17.68 | 18.05 | 95,926 | +0.32(+1.80%) |
Jun 05, 2012 | 17.11 | 17.74 | 17.11 | 17.73 | 77,262 | +0.67(+3.93%) |
Jun 04, 2012 | 17.23 | 17.27 | 17.06 | 17.06 | 64,669 | -0.29(-1.67%) |
Jun 01, 2012 | 17.29 | 17.58 | 17.12 | 17.35 | 161,715 | -0.47(-2.64%) |
May 31, 2012 | 17.96 | 17.97 | 17.56 | 17.82 | 90,529 | -0.25(-1.38%) |
May 30, 2012 | 17.92 | 18.17 | 17.87 | 18.07 | 139,865 | -0.11(-0.61%) |
May 29, 2012 | 17.86 | 18.18 | 17.86 | 18.18 | 131,796 | +0.16(+0.89%) |
May 28, 2012 | 18.21 | 18.24 | 18.00 | 18.02 | 75,649 | -0.19(-1.04%) |
May 25, 2012 | 17.95 | 18.23 | 17.95 | 18.21 | 75,487 | +0.19(+1.05%) |
May 24, 2012 | 17.93 | 18.10 | 17.90 | 18.02 | 126,492 | +0.04(+0.22%) |
May 23, 2012 | 17.76 | 18.00 | 17.76 | 17.98 | 282,079 | -0.02(-0.11%) |
May 22, 2012 | 17.62 | 18.01 | 17.62 | 18.00 | 111,234 | +0.26(+1.47%) |
May 18, 2012 | 14.73 | 17.74 | 17.74 | 17.74 | 120,800 | +0.04(+0.23%) |
May 17, 2012 | 17.52 | 17.87 | 17.52 | 17.70 | 99,637 | +0.10(+0.57%) |
May 16, 2012 | 17.44 | 17.79 | 17.37 | 17.60 | 169,390 | +0.23(+1.32%) |
May 15, 2012 | 17.55 | 17.79 | 17.37 | 17.37 | 168,860 | -0.18(-1.03%) |
May 14, 2012 | 17.49 | 17.69 | 17.35 | 17.55 | 172,572 | -0.03(-0.17%) |
May 11, 2012 | 17.64 | 17.83 | 17.53 | 17.58 | 71,725 | -0.12(-0.68%) |
May 10, 2012 | 17.51 | 17.77 | 17.49 | 17.70 | 126,405 | +0.19(+1.09%) |
May 09, 2012 | 17.56 | 17.89 | 17.36 | 17.51 | 79,219 | -0.02(-0.11%) |
May 08, 2012 | 17.98 | 17.98 | 17.32 | 17.53 | 217,257 | -0.57(-3.15%) |
May 07, 2012 | 17.42 | 18.10 | 17.42 | 18.10 | 214,410 | +0.50(+2.84%) |
May 04, 2012 | 17.60 | 17.75 | 17.60 | 17.60 | 53,113 | -0.10(-0.56%) |
May 03, 2012 | 17.66 | 17.75 | 17.55 | 17.70 | 79,246 | +0.06(+0.34%) |
May 02, 2012 | 17.53 | 17.75 | 17.46 | 17.64 | 143,322 | -0.01(-0.06%) |
May 01, 2012 | 17.60 | 17.70 | 17.48 | 17.65 | 169,043 | +0.00(+0.00%) |
Apr 30, 2012 | 17.70 | 17.74 | 17.54 | 17.65 | 98,382 | -0.07(-0.40%) |
Apr 27, 2012 | 17.66 | 17.74 | 17.62 | 17.72 | 93,706 | -0.02(-0.11%) |
Apr 26, 2012 | 17.78 | 17.78 | 17.64 | 17.74 | 100,076 | -0.04(-0.22%) |
Apr 25, 2012 | 17.36 | 17.78 | 17.29 | 17.78 | 217,977 | +0.39(+2.24%) |
Apr 24, 2012 | 17.44 | 17.51 | 17.13 | 17.39 | 72,633 | +0.03(+0.17%) |
Apr 23, 2012 | 17.37 | 17.44 | 17.13 | 17.36 | 55,034 | -0.02(-0.12%) |
Apr 20, 2012 | 17.24 | 17.40 | 17.23 | 17.38 | 86,557 | +0.15(+0.87%) |
Apr 19, 2012 | 17.10 | 17.25 | 17.10 | 17.23 | 45,108 | +0.14(+0.82%) |
Apr 18, 2012 | 16.95 | 17.17 | 16.86 | 17.09 | 77,099 | +0.14(+0.83%) |
Apr 17, 2012 | 17.08 | 17.08 | 16.95 | 16.95 | 82,174 | -0.08(-0.47%) |
Apr 16, 2012 | 17.11 | 17.20 | 17.00 | 17.03 | 45,014 | -0.04(-0.23%) |
Apr 13, 2012 | 17.07 | 17.20 | 17.03 | 17.07 | 61,820 | -0.08(-0.47%) |
Apr 12, 2012 | 17.12 | 17.15 | 17.01 | 17.15 | 66,643 | -0.04(-0.23%) |
Apr 11, 2012 | 17.14 | 17.20 | 16.98 | 17.19 | 81,743 | +0.16(+0.94%) |
Apr 10, 2012 | 17.19 | 17.22 | 17.03 | 17.03 | 308,869 | -0.16(-0.93%) |
Apr 09, 2012 | 17.20 | 17.21 | 17.11 | 17.19 | 51,823 | +0.04(+0.23%) |
Apr 05, 2012 | 17.03 | 17.15 | 17.00 | 17.15 | 35,525 | +0.04(+0.23%) |
Apr 04, 2012 | 16.99 | 17.11 | 16.92 | 17.11 | 76,877 | +0.14(+0.82%) |
Apr 03, 2012 | 16.94 | 17.23 | 16.89 | 16.97 | 60,048 | +0.04(+0.24%) |