Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.61 | 17.76 | 17.52 | 17.52 | 2,677,770 | -0.14(-0.78%) |
May 30, 2013 | 17.49 | 17.73 | 17.49 | 17.66 | 917,995 | +0.17(+0.95%) |
May 29, 2013 | 17.38 | 17.54 | 17.36 | 17.49 | 511,868 | +0.00(+0.01%) |
May 28, 2013 | 17.54 | 17.61 | 17.44 | 17.49 | 594,717 | +0.12(+0.70%) |
May 24, 2013 | 17.31 | 17.37 | 17.25 | 17.37 | 4,510,189 | -0.05(-0.26%) |
May 23, 2013 | 17.24 | 17.46 | 17.22 | 17.41 | 567,390 | +0.01(+0.05%) |
May 22, 2013 | 17.62 | 17.72 | 17.33 | 17.40 | 1,004,604 | -0.21(-1.18%) |
May 21, 2013 | 17.62 | 17.66 | 17.53 | 17.61 | 600,436 | -0.03(-0.14%) |
May 20, 2013 | 17.56 | 17.69 | 17.54 | 17.64 | 590,081 | +0.03(+0.14%) |
May 17, 2013 | 17.50 | 17.62 | 17.48 | 17.61 | 1,403,973 | +0.17(+0.96%) |
May 16, 2013 | 17.34 | 17.56 | 17.34 | 17.44 | 555,374 | +0.16(+0.90%) |
May 15, 2013 | 17.23 | 17.30 | 17.18 | 17.29 | 603,109 | +0.04(+0.24%) |
May 13, 2013 | 17.26 | 17.30 | 17.22 | 17.25 | 446,582 | -0.03(-0.20%) |
May 10, 2013 | 17.24 | 17.30 | 17.20 | 17.28 | 725,893 | +0.08(+0.45%) |
May 09, 2013 | 17.22 | 17.33 | 17.19 | 17.20 | 615,226 | -0.08(-0.45%) |
May 08, 2013 | 17.14 | 17.29 | 17.09 | 17.28 | 1,528,309 | +0.14(+0.83%) |
May 07, 2013 | 17.23 | 17.24 | 17.08 | 17.14 | 1,072,238 | -0.06(-0.34%) |
May 06, 2013 | 17.12 | 17.21 | 17.11 | 17.20 | 1,746,756 | +0.12(+0.71%) |
May 03, 2013 | 17.02 | 17.12 | 17.01 | 17.08 | 1,048,654 | +0.19(+1.12%) |
May 02, 2013 | 16.70 | 16.92 | 16.70 | 16.89 | 429,190 | +0.22(+1.30%) |
May 01, 2013 | 16.79 | 16.82 | 16.65 | 16.67 | 547,101 | -0.13(-0.77%) |
Apr 30, 2013 | 16.64 | 16.81 | 16.59 | 16.80 | 782,629 | +0.18(+1.10%) |
Apr 29, 2013 | 16.39 | 16.66 | 16.39 | 16.62 | 763,203 | +0.27(+1.67%) |
Apr 26, 2013 | 16.30 | 16.39 | 16.33 | 16.35 | 376,932 | +0.02(+0.10%) |
Apr 25, 2013 | 16.31 | 16.43 | 16.30 | 16.33 | 517,201 | +0.02(+0.14%) |
Apr 24, 2013 | 16.14 | 16.37 | 16.14 | 16.31 | 589,235 | +0.09(+0.55%) |
Apr 23, 2013 | 16.10 | 16.29 | 16.09 | 16.22 | 977,027 | +0.20(+1.27%) |
Apr 22, 2013 | 15.92 | 16.07 | 15.85 | 16.01 | 400,057 | +0.16(+1.04%) |
Apr 19, 2013 | 15.84 | 15.94 | 15.73 | 15.85 | 482,867 | -0.04(-0.23%) |
Apr 18, 2013 | 16.17 | 16.17 | 15.84 | 15.89 | 818,129 | -0.22(-1.37%) |
Apr 17, 2013 | 16.35 | 16.35 | 16.04 | 16.11 | 2,597,213 | -0.41(-2.46%) |
Apr 16, 2013 | 16.39 | 16.52 | 16.35 | 16.51 | 414,790 | +0.24(+1.47%) |
Apr 15, 2013 | 16.50 | 16.53 | 16.27 | 16.27 | 738,383 | -0.29(-1.76%) |
Apr 12, 2013 | 16.60 | 16.62 | 16.46 | 16.57 | 2,262,516 | -0.09(-0.52%) |
Apr 11, 2013 | 16.67 | 16.69 | 16.60 | 16.65 | 795,793 | -0.13(-0.79%) |
Apr 10, 2013 | 16.52 | 16.80 | 16.50 | 16.79 | 756,187 | +0.34(+2.04%) |
Apr 09, 2013 | 16.36 | 16.51 | 16.30 | 16.45 | 1,801,892 | +0.13(+0.82%) |
Apr 08, 2013 | 16.22 | 16.32 | 16.19 | 16.32 | 534,888 | +0.07(+0.41%) |
Apr 05, 2013 | 16.16 | 16.27 | 16.10 | 16.25 | 495,588 | -0.17(-1.03%) |
Apr 04, 2013 | 16.45 | 16.45 | 16.33 | 16.42 | 594,279 | -0.03(-0.19%) |
Apr 03, 2013 | 16.62 | 16.64 | 16.43 | 16.45 | 481,000 | -0.14(-0.85%) |
Apr 02, 2013 | 16.57 | 16.67 | 16.55 | 16.59 | 448,326 | +0.05(+0.33%) |
Apr 01, 2013 | 16.73 | 16.73 | 16.51 | 16.54 | 596,163 | -0.19(-1.15%) |
Mar 28, 2013 | 16.68 | 16.74 | 16.66 | 16.73 | 403,760 | +0.01(+0.05%) |
Mar 27, 2013 | 16.64 | 16.74 | 16.61 | 16.72 | 583,508 | -0.04(-0.25%) |
Mar 26, 2013 | 16.73 | 16.77 | 16.69 | 16.76 | 378,124 | +0.09(+0.52%) |
Mar 25, 2013 | 16.80 | 16.82 | 16.61 | 16.67 | 462,796 | -0.05(-0.30%) |
Mar 22, 2013 | 16.67 | 16.75 | 16.66 | 16.73 | 558,019 | +0.10(+0.60%) |
Mar 21, 2013 | 16.67 | 16.72 | 16.60 | 16.62 | 496,450 | -0.23(-1.36%) |
Mar 20, 2013 | 16.86 | 16.89 | 16.80 | 16.85 | 386,138 | +0.09(+0.53%) |
Mar 19, 2013 | 16.87 | 16.90 | 16.62 | 16.77 | 2,176,152 | -0.05(-0.28%) |
Mar 18, 2013 | 16.68 | 16.88 | 16.65 | 16.81 | 409,246 | +0.00(+0.00%) |
Mar 15, 2013 | 16.85 | 16.87 | 16.77 | 16.81 | 384,895 | -0.03(-0.20%) |
Mar 14, 2013 | 16.79 | 16.85 | 16.79 | 16.85 | 669,158 | +0.12(+0.73%) |
Mar 13, 2013 | 16.71 | 16.79 | 16.65 | 16.73 | 370,799 | +0.02(+0.12%) |
Mar 12, 2013 | 16.74 | 16.77 | 16.64 | 16.70 | 270,360 | -0.10(-0.57%) |
Mar 11, 2013 | 16.71 | 16.80 | 16.65 | 16.80 | 523,970 | +0.08(+0.46%) |
Mar 08, 2013 | 16.76 | 16.79 | 16.67 | 16.72 | 1,325,806 | +0.01(+0.07%) |
Mar 07, 2013 | 16.67 | 16.74 | 16.65 | 16.71 | 2,259,243 | +0.05(+0.33%) |
Mar 06, 2013 | 16.69 | 16.70 | 16.62 | 16.66 | 344,180 | +0.01(+0.05%) |
Mar 05, 2013 | 16.49 | 16.68 | 16.49 | 16.65 | 467,001 | +0.26(+1.61%) |
Mar 04, 2013 | 16.31 | 16.40 | 16.27 | 16.38 | 407,634 | +0.02(+0.10%) |
Mar 01, 2013 | 16.30 | 16.40 | 16.19 | 16.37 | 700,834 | +0.02(+0.10%) |
Feb 28, 2013 | 16.43 | 16.48 | 16.35 | 16.35 | 499,170 | -0.05(-0.31%) |
Feb 27, 2013 | 16.26 | 16.48 | 16.22 | 16.40 | 232,800 | +0.15(+0.92%) |
Feb 26, 2013 | 16.20 | 16.28 | 16.11 | 16.25 | 422,754 | +0.10(+0.59%) |
Feb 25, 2013 | 16.51 | 16.54 | 16.15 | 16.16 | 446,477 | -0.25(-1.50%) |
Feb 22, 2013 | 16.31 | 16.40 | 16.26 | 16.40 | 265,228 | +0.21(+1.31%) |
Feb 21, 2013 | 16.31 | 16.33 | 16.13 | 16.19 | 1,259,417 | -0.19(-1.17%) |
Feb 20, 2013 | 16.66 | 16.66 | 16.38 | 16.38 | 635,587 | -0.29(-1.72%) |
Feb 19, 2013 | 16.57 | 16.67 | 16.57 | 16.67 | 652,390 | +0.12(+0.74%) |
Feb 15, 2013 | 16.60 | 16.64 | 16.50 | 16.55 | 980,571 | -0.04(-0.26%) |
Feb 14, 2013 | 16.50 | 16.61 | 16.49 | 16.59 | 683,680 | +0.04(+0.23%) |
Feb 13, 2013 | 16.55 | 16.62 | 16.50 | 16.55 | 491,749 | -0.01(-0.07%) |
Feb 12, 2013 | 16.62 | 16.66 | 16.55 | 16.56 | 482,605 | -0.09(-0.52%) |
Feb 11, 2013 | 16.63 | 16.68 | 16.58 | 16.65 | 406,017 | +0.02(+0.14%) |
Feb 08, 2013 | 16.52 | 16.65 | 16.50 | 16.62 | 609,838 | +0.17(+1.02%) |
Feb 07, 2013 | 16.46 | 16.46 | 16.28 | 16.46 | 570,160 | +0.02(+0.15%) |
Feb 06, 2013 | 16.37 | 16.51 | 16.37 | 16.43 | 301,654 | +0.20(+1.22%) |
Feb 04, 2013 | 16.41 | 16.46 | 16.22 | 16.23 | 967,565 | -0.24(-1.48%) |
Feb 01, 2013 | 16.43 | 16.52 | 16.36 | 16.48 | 1,002,392 | +0.15(+0.93%) |
Jan 31, 2013 | 16.34 | 16.45 | 16.30 | 16.32 | 1,502,011 | +0.01(+0.06%) |
Jan 30, 2013 | 16.35 | 16.43 | 16.28 | 16.32 | 1,986,980 | -0.03(-0.18%) |
Jan 29, 2013 | 16.35 | 16.39 | 16.24 | 16.34 | 1,189,037 | -0.05(-0.32%) |
Jan 28, 2013 | 16.35 | 16.50 | 16.32 | 16.40 | 24,072,830 | +0.07(+0.40%) |
Jan 25, 2013 | 16.33 | 16.43 | 16.29 | 16.33 | 531,044 | +0.06(+0.36%) |
Jan 24, 2013 | 16.28 | 16.45 | 16.26 | 16.27 | 1,634,785 | -0.36(-2.16%) |
Jan 23, 2013 | 16.57 | 16.70 | 16.57 | 16.63 | 2,382,895 | +0.23(+1.37%) |
Jan 22, 2013 | 16.41 | 16.42 | 16.29 | 16.41 | 1,636,279 | +0.03(+0.18%) |
Jan 18, 2013 | 16.35 | 16.39 | 16.29 | 16.38 | 1,629,139 | -0.06(-0.37%) |
Jan 17, 2013 | 16.44 | 16.50 | 16.42 | 16.44 | 1,949,473 | +0.06(+0.37%) |
Jan 16, 2013 | 16.31 | 16.43 | 16.27 | 16.38 | 627,476 | +0.11(+0.69%) |
Jan 15, 2013 | 16.27 | 16.27 | 16.19 | 16.27 | 403,042 | -0.09(-0.54%) |
Jan 14, 2013 | 16.32 | 16.39 | 16.27 | 16.35 | 427,407 | -0.11(-0.65%) |
Jan 11, 2013 | 16.42 | 16.47 | 16.38 | 16.46 | 316,985 | +0.04(+0.22%) |
Jan 10, 2013 | 16.43 | 16.46 | 16.26 | 16.42 | 956,193 | +0.10(+0.64%) |
Jan 09, 2013 | 16.29 | 16.34 | 16.28 | 16.32 | 635,965 | +0.04(+0.25%) |
Jan 08, 2013 | 16.36 | 16.38 | 16.18 | 16.28 | 230,216 | -0.05(-0.33%) |
Jan 07, 2013 | 16.32 | 16.39 | 16.24 | 16.33 | 807,222 | -0.03(-0.18%) |
Jan 04, 2013 | 16.45 | 16.46 | 16.33 | 16.36 | 2,707,105 | -0.12(-0.70%) |
Jan 03, 2013 | 16.58 | 16.63 | 16.43 | 16.48 | 727,049 | -0.12(-0.73%) |
Jan 02, 2013 | 16.52 | 16.60 | 16.43 | 16.60 | 1,678,673 | +0.51(+3.14%) |
Dec 31, 2012 | 15.75 | 16.14 | 15.74 | 16.09 | 787,019 | +0.33(+2.09%) |
Dec 28, 2012 | 15.81 | 15.92 | 15.76 | 15.76 | 1,024,938 | -0.18(-1.16%) |
Dec 27, 2012 | 15.98 | 15.99 | 15.74 | 15.95 | 756,757 | +0.00(+0.00%) |
Dec 26, 2012 | 16.07 | 16.14 | 15.91 | 15.95 | 551,516 | -0.13(-0.82%) |
Dec 24, 2012 | 16.07 | 16.09 | 16.03 | 16.08 | 966,752 | -0.04(-0.27%) |
Dec 21, 2012 | 16.00 | 16.13 | 15.94 | 16.12 | 1,089,078 | -0.12(-0.74%) |
Dec 20, 2012 | 16.30 | 16.30 | 16.18 | 16.24 | 1,154,008 | -0.01(-0.04%) |
Dec 19, 2012 | 16.34 | 16.39 | 16.25 | 16.25 | 1,024,643 | -0.05(-0.30%) |
Dec 18, 2012 | 16.08 | 16.32 | 16.05 | 16.30 | 802,344 | +0.31(+1.91%) |
Dec 17, 2012 | 15.80 | 15.99 | 15.80 | 15.99 | 475,916 | +0.19(+1.22%) |
Dec 14, 2012 | 15.84 | 15.87 | 15.75 | 15.80 | 223,100 | -0.16(-0.98%) |
Dec 13, 2012 | 16.04 | 16.15 | 15.90 | 15.96 | 367,524 | -0.12(-0.78%) |
Dec 12, 2012 | 16.23 | 16.23 | 16.04 | 16.08 | 314,144 | -0.06(-0.38%) |
Dec 11, 2012 | 16.04 | 16.25 | 16.04 | 16.14 | 396,353 | +0.21(+1.32%) |
Dec 10, 2012 | 15.79 | 16.00 | 15.79 | 15.93 | 369,553 | +0.08(+0.52%) |
Dec 07, 2012 | 16.02 | 16.05 | 15.80 | 15.85 | 362,592 | -0.09(-0.53%) |
Dec 06, 2012 | 15.74 | 15.99 | 15.69 | 15.94 | 727,153 | +0.12(+0.76%) |
Dec 05, 2012 | 15.99 | 15.99 | 15.75 | 15.82 | 546,471 | -0.21(-1.29%) |
Dec 04, 2012 | 16.03 | 16.06 | 15.93 | 16.02 | 322,502 | -0.04(-0.27%) |
Nov 30, 2012 | 16.14 | 16.14 | 16.02 | 16.07 | 225,667 | -0.06(-0.37%) |
Nov 29, 2012 | 16.12 | 16.20 | 16.07 | 16.12 | 551,566 | +0.08(+0.48%) |
Nov 28, 2012 | 15.85 | 16.07 | 15.75 | 16.05 | 926,717 | +0.11(+0.67%) |
Nov 27, 2012 | 16.01 | 16.05 | 15.93 | 15.94 | 417,565 | -0.07(-0.45%) |
Nov 26, 2012 | 15.88 | 16.01 | 15.84 | 16.01 | 384,805 | +0.12(+0.76%) |
Nov 23, 2012 | 15.72 | 15.89 | 15.72 | 15.89 | 106,874 | +0.26(+1.68%) |
Nov 21, 2012 | 15.59 | 15.67 | 15.56 | 15.63 | 996,103 | +0.06(+0.39%) |
Nov 20, 2012 | 15.65 | 15.65 | 15.45 | 15.57 | 325,974 | -0.10(-0.67%) |
Nov 19, 2012 | 15.42 | 15.68 | 15.42 | 15.67 | 512,887 | +0.42(+2.77%) |
Nov 16, 2012 | 15.21 | 15.27 | 14.95 | 15.25 | 684,032 | +0.05(+0.31%) |
Nov 15, 2012 | 15.29 | 15.35 | 15.15 | 15.20 | 730,668 | -0.08(-0.52%) |
Nov 14, 2012 | 15.52 | 15.56 | 15.26 | 15.28 | 1,388,161 | -0.12(-0.79%) |
Nov 13, 2012 | 15.37 | 15.55 | 15.35 | 15.41 | 747,760 | -0.12(-0.75%) |
Nov 12, 2012 | 15.65 | 15.65 | 15.46 | 15.52 | 296,999 | -0.08(-0.52%) |
Nov 09, 2012 | 15.52 | 15.76 | 15.50 | 15.60 | 251,453 | +0.10(+0.66%) |
Nov 08, 2012 | 15.81 | 15.85 | 15.50 | 15.50 | 315,546 | -0.24(-1.54%) |
Nov 07, 2012 | 16.03 | 16.04 | 15.71 | 15.74 | 1,419,076 | -0.44(-2.69%) |
Nov 06, 2012 | 16.17 | 16.28 | 16.15 | 16.18 | 382,591 | +0.09(+0.58%) |
Nov 05, 2012 | 15.99 | 16.14 | 15.97 | 16.09 | 254,443 | +0.12(+0.72%) |
Nov 02, 2012 | 16.29 | 16.29 | 15.96 | 15.97 | 145,072 | -0.25(-1.55%) |
Nov 01, 2012 | 16.00 | 16.24 | 15.99 | 16.22 | 221,979 | +0.29(+1.79%) |
Oct 31, 2012 | 15.99 | 16.03 | 15.90 | 15.94 | 1,049,170 | -0.06(-0.35%) |
Oct 26, 2012 | 15.98 | 15.99 | 15.99 | 15.99 | 561,058 | +0.02(+0.13%) |
Oct 25, 2012 | 16.13 | 16.16 | 15.92 | 15.97 | 348,332 | -0.05(-0.31%) |
Oct 24, 2012 | 16.23 | 16.25 | 15.98 | 16.02 | 344,265 | -0.08(-0.51%) |
Oct 23, 2012 | 16.12 | 16.27 | 16.08 | 16.10 | 488,888 | -0.01(-0.04%) |
Oct 19, 2012 | 16.46 | 16.46 | 16.11 | 16.11 | 3,763,300 | -0.39(-2.35%) |
Oct 18, 2012 | 16.76 | 16.76 | 16.44 | 16.50 | 1,376,499 | -0.30(-1.81%) |
Oct 17, 2012 | 16.81 | 16.87 | 16.72 | 16.80 | 353,771 | -0.14(-0.84%) |
Oct 16, 2012 | 16.72 | 16.96 | 16.70 | 16.94 | 236,932 | +0.27(+1.62%) |
Oct 15, 2012 | 16.63 | 16.70 | 16.53 | 16.67 | 455,441 | +0.10(+0.62%) |
Oct 12, 2012 | 16.55 | 16.64 | 16.51 | 16.57 | 910,123 | +0.02(+0.14%) |
Oct 11, 2012 | 16.74 | 16.75 | 16.55 | 16.55 | 1,162,348 | -0.07(-0.45%) |
Oct 10, 2012 | 16.69 | 16.73 | 16.59 | 16.62 | 500,034 | -0.09(-0.53%) |
Oct 09, 2012 | 16.89 | 16.91 | 16.63 | 16.71 | 557,697 | -0.23(-1.35%) |
Oct 08, 2012 | 17.00 | 17.06 | 16.91 | 16.94 | 351,680 | -0.16(-0.94%) |
Oct 05, 2012 | 17.32 | 17.33 | 17.08 | 17.10 | 1,539,580 | -0.13(-0.76%) |
Oct 04, 2012 | 17.23 | 17.27 | 17.11 | 17.23 | 427,141 | +0.00(+0.03%) |
Oct 03, 2012 | 17.23 | 17.28 | 17.16 | 17.23 | 404,875 | +0.06(+0.36%) |
Oct 02, 2012 | 17.22 | 17.26 | 17.03 | 17.17 | 1,419,425 | +0.03(+0.19%) |
Oct 01, 2012 | 17.29 | 17.36 | 17.10 | 17.14 | 1,273,805 | -0.07(-0.38%) |
Sep 28, 2012 | 17.30 | 17.37 | 17.17 | 17.20 | 323,239 | -0.14(-0.82%) |
Sep 27, 2012 | 17.09 | 17.37 | 17.08 | 17.34 | 331,086 | +0.28(+1.65%) |
Sep 26, 2012 | 17.16 | 17.16 | 16.94 | 17.06 | 794,515 | -0.15(-0.84%) |
Sep 25, 2012 | 17.55 | 17.55 | 17.20 | 17.21 | 351,640 | -0.27(-1.57%) |
Sep 24, 2012 | 17.47 | 17.52 | 17.41 | 17.48 | 406,026 | -0.16(-0.89%) |
Sep 21, 2012 | 17.74 | 17.77 | 17.63 | 17.64 | 1,150,259 | +0.01(+0.06%) |
Sep 20, 2012 | 17.61 | 17.65 | 17.55 | 17.63 | 1,032,630 | -0.07(-0.40%) |
Sep 19, 2012 | 17.72 | 17.74 | 17.65 | 17.70 | 782,779 | -0.01(-0.04%) |
Sep 18, 2012 | 17.65 | 17.72 | 17.65 | 17.70 | 413,227 | +0.01(+0.08%) |
Sep 17, 2012 | 17.73 | 17.73 | 17.63 | 17.69 | 878,319 | -0.02(-0.13%) |
Sep 14, 2012 | 17.60 | 17.78 | 17.60 | 17.71 | 1,270,191 | +0.18(+1.02%) |
Sep 13, 2012 | 17.33 | 17.60 | 17.32 | 17.53 | 1,111,403 | +0.24(+1.36%) |
Sep 12, 2012 | 17.29 | 17.32 | 17.19 | 17.30 | 701,248 | +0.08(+0.49%) |
Sep 11, 2012 | 17.20 | 17.30 | 17.19 | 17.22 | 1,107,570 | +0.02(+0.13%) |
Sep 10, 2012 | 17.40 | 17.43 | 17.19 | 17.19 | 1,910,331 | -0.24(-1.38%) |
Sep 07, 2012 | 17.39 | 17.46 | 17.36 | 17.43 | 875,428 | -0.01(-0.06%) |
Sep 06, 2012 | 17.15 | 17.45 | 17.15 | 17.44 | 279,900 | +0.40(+2.32%) |
Sep 05, 2012 | 17.05 | 17.12 | 16.99 | 17.05 | 913,944 | -0.01(-0.07%) |
Sep 04, 2012 | 17.04 | 17.12 | 16.90 | 17.06 | 741,713 | +0.00(+0.03%) |
Aug 31, 2012 | 17.07 | 17.12 | 16.87 | 17.05 | 256,905 | +0.11(+0.65%) |
Aug 30, 2012 | 17.08 | 17.08 | 16.91 | 16.94 | 260,353 | -0.22(-1.27%) |
Aug 29, 2012 | 17.15 | 17.20 | 17.07 | 17.16 | 227,986 | +0.03(+0.20%) |
Aug 27, 2012 | 17.22 | 17.23 | 17.12 | 17.13 | 418,518 | +0.01(+0.05%) |
Aug 24, 2012 | 16.99 | 17.16 | 16.93 | 17.12 | 295,863 | +0.07(+0.42%) |
Aug 23, 2012 | 17.11 | 17.17 | 17.00 | 17.05 | 366,073 | -0.17(-0.97%) |
Aug 22, 2012 | 17.11 | 17.25 | 17.04 | 17.21 | 760,637 | +0.04(+0.21%) |
Aug 21, 2012 | 17.33 | 17.40 | 17.11 | 17.18 | 1,981,019 | -0.10(-0.55%) |
Aug 20, 2012 | 17.22 | 17.28 | 17.14 | 17.27 | 946,435 | +0.05(+0.26%) |
Aug 17, 2012 | 17.13 | 17.23 | 17.13 | 17.23 | 1,362,999 | +0.13(+0.74%) |
Aug 16, 2012 | 16.93 | 17.14 | 16.93 | 17.10 | 1,553,907 | +0.26(+1.52%) |
Aug 15, 2012 | 16.80 | 16.88 | 16.80 | 16.84 | 265,976 | +0.04(+0.24%) |
Aug 14, 2012 | 16.93 | 16.93 | 16.76 | 16.80 | 1,599,721 | -0.06(-0.38%) |
Aug 13, 2012 | 16.83 | 16.88 | 16.76 | 16.87 | 373,557 | +0.04(+0.22%) |
Aug 10, 2012 | 16.75 | 16.84 | 16.71 | 16.83 | 186,049 | +0.04(+0.24%) |
Aug 09, 2012 | 16.71 | 16.82 | 16.71 | 16.79 | 353,196 | +0.10(+0.60%) |
Aug 08, 2012 | 16.66 | 16.75 | 16.65 | 16.69 | 873,727 | +0.01(+0.05%) |
Aug 07, 2012 | 16.59 | 16.76 | 16.59 | 16.68 | 1,309,357 | +0.15(+0.92%) |
Aug 06, 2012 | 16.46 | 16.61 | 16.44 | 16.53 | 421,900 | +0.14(+0.86%) |
Aug 03, 2012 | 16.31 | 16.44 | 16.23 | 16.39 | 415,375 | +0.33(+2.09%) |
Aug 02, 2012 | 15.99 | 16.22 | 15.93 | 16.05 | 395,279 | -0.06(-0.36%) |
Aug 01, 2012 | 16.27 | 16.27 | 16.05 | 16.11 | 370,693 | -0.07(-0.41%) |
Jul 31, 2012 | 16.15 | 16.27 | 16.15 | 16.18 | 287,106 | +0.08(+0.49%) |
Jul 30, 2012 | 16.16 | 16.25 | 16.06 | 16.10 | 1,709,588 | -0.03(-0.18%) |
Jul 27, 2012 | 15.85 | 16.16 | 15.79 | 16.13 | 914,015 | +0.34(+2.13%) |
Jul 26, 2012 | 15.81 | 15.89 | 15.71 | 15.79 | 2,185,100 | +0.22(+1.41%) |
Jul 25, 2012 | 15.57 | 15.71 | 15.51 | 15.57 | 610,283 | -0.12(-0.75%) |
Jul 24, 2012 | 15.84 | 15.86 | 15.60 | 15.69 | 298,228 | -0.15(-0.94%) |
Jul 23, 2012 | 15.71 | 15.89 | 15.58 | 15.84 | 264,331 | -0.17(-1.09%) |
Jul 20, 2012 | 16.23 | 16.24 | 16.00 | 16.01 | 343,617 | -0.22(-1.34%) |
Jul 19, 2012 | 16.15 | 16.28 | 16.14 | 16.23 | 304,858 | +0.22(+1.36%) |
Jul 18, 2012 | 15.69 | 16.06 | 15.69 | 16.01 | 477,355 | +0.32(+2.06%) |
Jul 17, 2012 | 15.77 | 15.77 | 15.52 | 15.69 | 349,492 | +0.01(+0.07%) |
Jul 16, 2012 | 15.71 | 15.76 | 15.63 | 15.68 | 234,104 | -0.06(-0.39%) |
Jul 13, 2012 | 15.57 | 15.77 | 15.57 | 15.74 | 243,816 | +0.23(+1.47%) |
Jul 12, 2012 | 15.60 | 15.61 | 15.40 | 15.51 | 394,104 | -0.19(-1.24%) |
Jul 11, 2012 | 15.79 | 15.83 | 15.57 | 15.71 | 804,984 | -0.10(-0.63%) |
Jul 10, 2012 | 16.05 | 16.12 | 15.74 | 15.81 | 543,635 | -0.17(-1.03%) |
Jul 09, 2012 | 16.01 | 16.03 | 15.90 | 15.97 | 228,777 | -0.06(-0.37%) |
Jul 06, 2012 | 16.22 | 16.23 | 15.92 | 16.03 | 414,040 | -0.33(-2.01%) |
Jul 05, 2012 | 16.27 | 16.44 | 16.23 | 16.36 | 892,478 | +0.04(+0.26%) |
Jul 03, 2012 | 16.18 | 16.31 | 16.17 | 16.31 | 310,424 | +0.16(+0.98%) |
Jul 02, 2012 | 16.16 | 16.19 | 16.06 | 16.16 | 605,164 | +0.04(+0.27%) |
Jun 29, 2012 | 15.93 | 16.12 | 15.87 | 16.11 | 408,435 | +0.49(+3.16%) |
Jun 28, 2012 | 15.66 | 15.68 | 15.44 | 15.62 | 562,219 | -0.15(-0.93%) |
Jun 27, 2012 | 15.72 | 15.82 | 15.70 | 15.77 | 458,532 | +0.10(+0.65%) |
Jun 26, 2012 | 15.66 | 15.71 | 15.55 | 15.67 | 400,593 | +0.05(+0.33%) |
Jun 25, 2012 | 15.83 | 15.83 | 15.58 | 15.61 | 899,127 | -0.35(-2.21%) |
Jun 22, 2012 | 15.87 | 15.99 | 15.84 | 15.97 | 329,498 | +0.17(+1.06%) |
Jun 21, 2012 | 16.23 | 16.23 | 15.78 | 15.80 | 1,415,117 | -0.44(-2.73%) |
Jun 20, 2012 | 16.21 | 16.30 | 16.11 | 16.24 | 1,396,056 | +0.03(+0.20%) |
Jun 19, 2012 | 16.15 | 16.28 | 16.13 | 16.21 | 1,019,143 | +0.16(+1.01%) |
Jun 18, 2012 | 15.87 | 16.12 | 15.84 | 16.05 | 587,159 | +0.10(+0.62%) |
Jun 15, 2012 | 15.75 | 15.95 | 15.75 | 15.95 | 164,518 | +0.23(+1.49%) |
Jun 14, 2012 | 15.72 | 15.77 | 15.59 | 15.72 | 521,711 | +0.00(+0.01%) |
Jun 13, 2012 | 15.78 | 15.86 | 15.66 | 15.71 | 129,939 | -0.10(-0.64%) |
Jun 12, 2012 | 15.69 | 15.81 | 15.58 | 15.81 | 257,939 | +0.19(+1.24%) |
Jun 11, 2012 | 16.05 | 16.06 | 15.61 | 15.62 | 752,390 | -0.32(-1.99%) |
Jun 08, 2012 | 15.73 | 15.94 | 15.70 | 15.94 | 417,565 | +0.16(+1.02%) |
Jun 07, 2012 | 16.02 | 16.02 | 15.75 | 15.78 | 425,908 | -0.08(-0.50%) |
Jun 06, 2012 | 15.58 | 15.86 | 15.57 | 15.86 | 829,582 | +0.40(+2.56%) |
Jun 05, 2012 | 15.28 | 15.48 | 15.28 | 15.46 | 1,279,920 | +0.13(+0.84%) |
Jun 04, 2012 | 15.31 | 15.41 | 15.15 | 15.33 | 1,901,140 | +0.05(+0.29%) |