Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.20 | 20.22 | 19.96 | 20.06 | 58,985 | -0.17(-0.82%) |
Apr 29, 2013 | 20.15 | 20.35 | 20.15 | 20.22 | 42,449 | +0.15(+0.74%) |
Apr 26, 2013 | 19.79 | 20.37 | 19.82 | 20.08 | 78,341 | +0.26(+1.30%) |
Apr 25, 2013 | 19.68 | 19.95 | 19.65 | 19.82 | 118,626 | +0.19(+0.99%) |
Apr 24, 2013 | 18.83 | 19.73 | 18.83 | 19.62 | 87,991 | +0.81(+4.32%) |
Apr 23, 2013 | 18.67 | 18.86 | 18.51 | 18.81 | 38,074 | +0.23(+1.24%) |
Apr 22, 2013 | 18.30 | 18.70 | 18.04 | 18.58 | 66,267 | +0.31(+1.72%) |
Apr 19, 2013 | 18.52 | 18.84 | 18.21 | 18.27 | 264,665 | -0.22(-1.20%) |
Apr 18, 2013 | 18.65 | 18.68 | 18.34 | 18.49 | 102,382 | -0.19(-1.04%) |
Apr 17, 2013 | 18.79 | 18.79 | 18.43 | 18.68 | 143,620 | -0.30(-1.60%) |
Apr 16, 2013 | 18.94 | 19.08 | 18.65 | 18.99 | 80,862 | +0.18(+0.98%) |
Apr 15, 2013 | 19.62 | 19.73 | 18.74 | 18.80 | 74,188 | -1.00(-5.03%) |
Apr 12, 2013 | 19.28 | 19.91 | 19.28 | 19.80 | 55,449 | +0.34(+1.75%) |
Apr 11, 2013 | 19.45 | 19.56 | 19.19 | 19.46 | 90,731 | +0.01(+0.05%) |
Apr 10, 2013 | 19.34 | 19.62 | 19.26 | 19.45 | 92,081 | +0.13(+0.67%) |
Apr 09, 2013 | 19.78 | 19.80 | 19.28 | 19.32 | 74,791 | -0.42(-2.10%) |
Apr 08, 2013 | 19.62 | 20.05 | 19.30 | 19.73 | 113,402 | +0.15(+0.75%) |
Apr 05, 2013 | 18.76 | 19.71 | 18.76 | 19.59 | 104,039 | +0.50(+2.61%) |
Apr 04, 2013 | 18.43 | 19.19 | 18.43 | 19.09 | 138,968 | +0.68(+3.71%) |
Apr 03, 2013 | 18.89 | 19.01 | 18.27 | 18.41 | 186,681 | -0.54(-2.87%) |
Apr 02, 2013 | 18.78 | 19.08 | 18.78 | 18.95 | 64,209 | +0.27(+1.43%) |
Apr 01, 2013 | 19.03 | 19.15 | 18.54 | 18.68 | 47,532 | -0.37(-1.94%) |
Mar 28, 2013 | 18.97 | 19.24 | 18.83 | 19.05 | 92,037 | +0.11(+0.58%) |
Mar 27, 2013 | 18.88 | 19.05 | 18.76 | 18.94 | 118,694 | -0.09(-0.48%) |
Mar 26, 2013 | 19.18 | 19.26 | 18.87 | 19.03 | 102,173 | -0.06(-0.34%) |
Mar 25, 2013 | 18.90 | 19.33 | 18.90 | 19.10 | 55,669 | +0.25(+1.32%) |
Mar 22, 2013 | 19.07 | 19.09 | 18.79 | 18.85 | 43,779 | -0.18(-0.92%) |
Mar 21, 2013 | 18.90 | 19.10 | 18.90 | 19.02 | 54,463 | -0.07(-0.39%) |
Mar 20, 2013 | 19.25 | 19.31 | 19.00 | 19.10 | 83,074 | -0.13(-0.67%) |
Mar 19, 2013 | 19.05 | 19.25 | 18.77 | 19.23 | 78,291 | +0.22(+1.16%) |
Mar 18, 2013 | 18.93 | 19.19 | 18.83 | 19.01 | 55,901 | -0.06(-0.34%) |
Mar 15, 2013 | 19.18 | 19.37 | 19.04 | 19.07 | 150,350 | -0.07(-0.39%) |
Mar 14, 2013 | 19.03 | 19.17 | 18.79 | 19.14 | 59,263 | +0.22(+1.17%) |
Mar 13, 2013 | 19.39 | 19.39 | 18.90 | 18.92 | 59,533 | -0.42(-2.19%) |
Mar 12, 2013 | 19.18 | 19.49 | 19.06 | 19.35 | 80,784 | +0.07(+0.38%) |
Mar 11, 2013 | 19.21 | 19.36 | 19.02 | 19.27 | 77,634 | -0.01(-0.05%) |
Mar 08, 2013 | 19.62 | 19.62 | 19.15 | 19.28 | 48,558 | -0.19(-1.00%) |
Mar 07, 2013 | 19.51 | 19.53 | 19.13 | 19.48 | 65,199 | +0.00(+0.00%) |
Mar 06, 2013 | 19.29 | 19.75 | 19.27 | 19.48 | 69,747 | +0.30(+1.54%) |
Mar 05, 2013 | 19.13 | 19.33 | 19.08 | 19.18 | 50,074 | +0.14(+0.73%) |
Mar 04, 2013 | 19.03 | 19.09 | 19.01 | 19.04 | 89,470 | -0.07(-0.39%) |
Mar 01, 2013 | 18.73 | 19.18 | 18.60 | 19.12 | 77,082 | +0.26(+1.37%) |
Feb 28, 2013 | 18.74 | 19.00 | 18.74 | 18.86 | 160,479 | -0.06(-0.34%) |
Feb 27, 2013 | 19.89 | 19.89 | 18.20 | 18.92 | 218,331 | -1.07(-5.35%) |
Feb 26, 2013 | 19.84 | 20.17 | 19.73 | 19.99 | 76,530 | +0.26(+1.31%) |
Feb 25, 2013 | 20.08 | 20.24 | 19.68 | 19.73 | 92,300 | -0.23(-1.16%) |
Feb 22, 2013 | 19.47 | 19.99 | 19.44 | 19.96 | 61,263 | +0.66(+3.39%) |
Feb 21, 2013 | 19.86 | 19.91 | 19.19 | 19.31 | 59,327 | -0.60(-3.01%) |
Feb 20, 2013 | 20.07 | 20.45 | 19.89 | 19.91 | 136,231 | -0.16(-0.78%) |
Feb 19, 2013 | 19.41 | 20.09 | 19.37 | 20.07 | 80,485 | +0.72(+3.72%) |
Feb 15, 2013 | 19.72 | 19.72 | 19.27 | 19.35 | 71,194 | -0.28(-1.41%) |
Feb 14, 2013 | 19.86 | 19.90 | 19.60 | 19.62 | 43,849 | -0.33(-1.66%) |
Feb 13, 2013 | 19.47 | 19.97 | 19.44 | 19.96 | 84,074 | +0.53(+2.71%) |
Feb 12, 2013 | 19.08 | 19.54 | 19.07 | 19.43 | 39,985 | +0.35(+1.84%) |
Feb 11, 2013 | 19.31 | 19.31 | 19.01 | 19.08 | 52,927 | -0.29(-1.48%) |
Feb 08, 2013 | 19.41 | 19.56 | 19.23 | 19.37 | 63,051 | -0.03(-0.14%) |
Feb 07, 2013 | 18.99 | 19.49 | 18.96 | 19.39 | 51,074 | +0.38(+1.99%) |
Feb 06, 2013 | 18.86 | 19.05 | 18.83 | 19.01 | 57,376 | +0.34(+1.83%) |
Feb 04, 2013 | 19.54 | 19.54 | 18.67 | 18.67 | 94,598 | -1.02(-5.20%) |
Feb 01, 2013 | 19.73 | 19.83 | 19.58 | 19.70 | 61,289 | +0.08(+0.42%) |
Jan 31, 2013 | 19.39 | 19.88 | 19.39 | 19.61 | 120,879 | +0.20(+1.05%) |
Jan 30, 2013 | 19.58 | 19.58 | 19.20 | 19.41 | 73,776 | -0.18(-0.94%) |
Jan 29, 2013 | 19.16 | 19.62 | 19.16 | 19.60 | 124,084 | +0.40(+2.07%) |
Jan 28, 2013 | 18.65 | 19.33 | 18.58 | 19.20 | 85,859 | +0.53(+2.82%) |
Jan 25, 2013 | 18.74 | 18.74 | 18.57 | 18.67 | 77,578 | +0.00(+0.00%) |
Jan 24, 2013 | 18.64 | 18.73 | 18.57 | 18.67 | 117,190 | +0.03(+0.15%) |
Jan 23, 2013 | 17.52 | 18.65 | 17.33 | 18.65 | 209,968 | +0.13(+0.70%) |
Jan 22, 2013 | 18.15 | 18.52 | 18.12 | 18.52 | 67,672 | +0.34(+1.88%) |
Jan 18, 2013 | 18.34 | 18.34 | 18.03 | 18.18 | 61,631 | -0.10(-0.56%) |
Jan 17, 2013 | 18.00 | 18.30 | 17.73 | 18.28 | 87,027 | +0.24(+1.33%) |
Jan 16, 2013 | 18.22 | 18.22 | 17.94 | 18.04 | 41,848 | -0.27(-1.46%) |
Jan 15, 2013 | 18.30 | 18.44 | 18.15 | 18.30 | 49,875 | -0.09(-0.50%) |
Jan 14, 2013 | 18.73 | 18.73 | 18.30 | 18.40 | 59,787 | -0.32(-1.72%) |
Jan 11, 2013 | 18.43 | 18.75 | 18.35 | 18.72 | 70,701 | +0.31(+1.70%) |
Jan 10, 2013 | 18.25 | 18.44 | 18.10 | 18.41 | 59,795 | +0.23(+1.27%) |
Jan 09, 2013 | 18.34 | 18.36 | 17.80 | 18.18 | 96,504 | -0.09(-0.51%) |
Jan 08, 2013 | 18.08 | 18.29 | 17.90 | 18.27 | 102,741 | +0.18(+0.97%) |
Jan 07, 2013 | 18.29 | 18.29 | 17.59 | 18.09 | 126,886 | -0.32(-1.75%) |
Jan 04, 2013 | 18.38 | 18.53 | 18.25 | 18.41 | 26,794 | +0.09(+0.50%) |
Jan 03, 2013 | 18.52 | 18.66 | 18.25 | 18.32 | 65,938 | -0.20(-1.10%) |
Jan 02, 2013 | 18.36 | 18.66 | 17.79 | 18.53 | 146,352 | +0.74(+4.15%) |
Dec 31, 2012 | 17.66 | 17.86 | 17.49 | 17.79 | 111,208 | +0.08(+0.47%) |
Dec 28, 2012 | 17.78 | 17.86 | 17.46 | 17.70 | 109,140 | -0.25(-1.39%) |
Dec 27, 2012 | 18.02 | 18.11 | 17.70 | 17.95 | 96,609 | -0.10(-0.56%) |
Dec 26, 2012 | 18.10 | 18.41 | 17.98 | 18.06 | 64,273 | -0.06(-0.36%) |
Dec 24, 2012 | 18.15 | 18.18 | 17.97 | 18.12 | 37,745 | -0.10(-0.56%) |
Dec 21, 2012 | 18.06 | 18.39 | 17.88 | 18.22 | 179,515 | -0.22(-1.20%) |
Dec 20, 2012 | 18.76 | 18.84 | 18.33 | 18.44 | 122,050 | -0.35(-1.87%) |
Dec 19, 2012 | 18.99 | 19.19 | 18.77 | 18.79 | 106,068 | -0.11(-0.59%) |
Dec 18, 2012 | 18.64 | 19.03 | 18.44 | 18.90 | 84,616 | +0.14(+0.74%) |
Dec 17, 2012 | 17.74 | 18.83 | 17.68 | 18.77 | 294,929 | +1.02(+5.77%) |
Dec 14, 2012 | 18.10 | 18.13 | 17.64 | 17.74 | 108,478 | -0.43(-2.39%) |
Dec 13, 2012 | 18.07 | 18.28 | 17.84 | 18.18 | 71,474 | +0.08(+0.46%) |
Dec 12, 2012 | 17.90 | 18.18 | 17.85 | 18.09 | 139,858 | +0.25(+1.40%) |
Dec 11, 2012 | 17.70 | 17.91 | 16.95 | 17.84 | 110,353 | +0.41(+2.33%) |
Dec 10, 2012 | 16.85 | 17.44 | 16.83 | 17.44 | 85,529 | +0.55(+3.28%) |
Dec 07, 2012 | 17.04 | 17.04 | 16.75 | 16.88 | 38,610 | -0.06(-0.38%) |
Dec 06, 2012 | 16.95 | 17.10 | 16.78 | 16.95 | 28,596 | -0.03(-0.16%) |
Dec 05, 2012 | 16.86 | 17.11 | 16.80 | 16.98 | 67,696 | +0.11(+0.66%) |
Dec 04, 2012 | 16.67 | 16.90 | 16.55 | 16.86 | 45,773 | -0.13(-0.76%) |
Nov 30, 2012 | 16.94 | 17.04 | 16.76 | 16.99 | 96,803 | +0.07(+0.44%) |
Nov 29, 2012 | 16.55 | 17.18 | 16.55 | 16.92 | 117,519 | +0.42(+2.57%) |
Nov 28, 2012 | 15.71 | 16.50 | 15.71 | 16.50 | 109,098 | +0.66(+4.20%) |
Nov 27, 2012 | 16.09 | 16.26 | 15.78 | 15.83 | 71,783 | -0.25(-1.55%) |
Nov 26, 2012 | 16.19 | 16.32 | 15.92 | 16.08 | 87,626 | -0.19(-1.19%) |
Nov 23, 2012 | 15.89 | 16.30 | 15.86 | 16.27 | 54,720 | +0.42(+2.68%) |
Nov 21, 2012 | 15.79 | 15.88 | 15.60 | 15.85 | 46,541 | +0.13(+0.82%) |
Nov 20, 2012 | 15.93 | 15.93 | 15.39 | 15.72 | 206,353 | -0.38(-2.35%) |
Nov 19, 2012 | 15.79 | 16.10 | 15.75 | 16.10 | 189,375 | +0.46(+2.95%) |
Nov 16, 2012 | 15.75 | 15.81 | 15.38 | 15.64 | 81,371 | -0.15(-0.94%) |
Nov 15, 2012 | 16.09 | 16.14 | 15.65 | 15.79 | 120,363 | -0.34(-2.12%) |
Nov 14, 2012 | 16.61 | 16.74 | 16.03 | 16.13 | 141,092 | -0.50(-3.00%) |
Nov 13, 2012 | 16.61 | 16.86 | 16.61 | 16.63 | 120,071 | -0.02(-0.11%) |
Nov 12, 2012 | 17.05 | 17.05 | 16.64 | 16.64 | 106,197 | -0.09(-0.55%) |
Nov 09, 2012 | 16.88 | 17.02 | 16.61 | 16.74 | 87,138 | -0.24(-1.41%) |
Nov 08, 2012 | 17.33 | 17.35 | 16.66 | 16.98 | 127,278 | -0.15(-0.86%) |
Nov 07, 2012 | 18.21 | 18.21 | 16.80 | 17.12 | 288,752 | -1.34(-7.25%) |
Nov 06, 2012 | 17.87 | 18.50 | 17.76 | 18.46 | 154,517 | +0.70(+3.95%) |
Nov 05, 2012 | 17.82 | 17.91 | 17.65 | 17.76 | 47,015 | -0.03(-0.16%) |
Nov 02, 2012 | 17.94 | 17.94 | 17.43 | 17.79 | 75,397 | -0.06(-0.36%) |
Nov 01, 2012 | 17.55 | 17.86 | 17.55 | 17.85 | 91,047 | +0.30(+1.68%) |
Oct 31, 2012 | 17.32 | 17.68 | 17.32 | 17.56 | 71,046 | +0.21(+1.22%) |
Oct 26, 2012 | 17.31 | 17.34 | 17.34 | 17.34 | 45,632 | +0.02(+0.11%) |
Oct 25, 2012 | 17.46 | 17.52 | 17.18 | 17.33 | 33,527 | -0.01(-0.05%) |
Oct 24, 2012 | 17.31 | 17.43 | 17.21 | 17.34 | 30,437 | +0.04(+0.21%) |
Oct 23, 2012 | 17.08 | 17.36 | 16.95 | 17.30 | 49,638 | +0.01(+0.05%) |
Oct 19, 2012 | 18.06 | 18.06 | 17.17 | 17.29 | 226,007 | -0.85(-4.68%) |
Oct 18, 2012 | 18.16 | 18.30 | 17.96 | 18.14 | 55,123 | -0.04(-0.20%) |
Oct 17, 2012 | 18.07 | 18.18 | 18.06 | 18.18 | 25,084 | +0.11(+0.61%) |
Oct 16, 2012 | 18.11 | 18.31 | 17.74 | 18.06 | 74,468 | +0.02(+0.10%) |
Oct 15, 2012 | 17.57 | 18.18 | 17.57 | 18.05 | 36,450 | +0.47(+2.68%) |
Oct 12, 2012 | 17.94 | 17.96 | 17.53 | 17.58 | 61,055 | -0.41(-2.26%) |
Oct 11, 2012 | 17.97 | 18.11 | 17.82 | 17.98 | 35,125 | +0.11(+0.62%) |
Oct 10, 2012 | 17.66 | 17.93 | 17.55 | 17.87 | 35,002 | +0.24(+1.36%) |
Oct 09, 2012 | 17.52 | 17.64 | 17.40 | 17.63 | 57,720 | +0.11(+0.63%) |
Oct 08, 2012 | 17.54 | 17.68 | 17.44 | 17.52 | 28,481 | -0.07(-0.42%) |
Oct 05, 2012 | 17.36 | 17.75 | 17.27 | 17.59 | 38,793 | +0.26(+1.49%) |
Oct 04, 2012 | 17.23 | 17.36 | 17.14 | 17.34 | 66,298 | +0.18(+1.02%) |
Oct 03, 2012 | 17.16 | 17.39 | 17.00 | 17.16 | 52,097 | +0.03(+0.16%) |
Oct 02, 2012 | 17.20 | 17.21 | 16.86 | 17.13 | 73,806 | -0.01(-0.05%) |
Oct 01, 2012 | 17.37 | 17.60 | 17.11 | 17.14 | 54,701 | -0.16(-0.91%) |
Sep 28, 2012 | 17.47 | 17.47 | 17.18 | 17.30 | 41,589 | -0.25(-1.42%) |
Sep 27, 2012 | 17.19 | 17.71 | 17.10 | 17.55 | 138,047 | +0.40(+2.31%) |
Sep 26, 2012 | 17.60 | 17.60 | 17.11 | 17.15 | 73,347 | -0.46(-2.62%) |
Sep 25, 2012 | 17.76 | 17.96 | 17.61 | 17.61 | 91,563 | -0.17(-0.93%) |
Sep 24, 2012 | 17.58 | 17.83 | 17.46 | 17.78 | 65,011 | +0.15(+0.84%) |
Sep 21, 2012 | 17.72 | 17.72 | 17.43 | 17.63 | 125,206 | +0.10(+0.58%) |
Sep 20, 2012 | 17.39 | 17.63 | 17.35 | 17.53 | 39,423 | +0.02(+0.11%) |
Sep 19, 2012 | 17.46 | 17.63 | 17.42 | 17.51 | 65,548 | +0.05(+0.26%) |
Sep 18, 2012 | 17.58 | 17.65 | 17.39 | 17.46 | 59,734 | -0.22(-1.25%) |
Sep 17, 2012 | 17.85 | 17.86 | 17.59 | 17.69 | 38,230 | -0.23(-1.29%) |
Sep 14, 2012 | 18.08 | 18.14 | 17.73 | 17.92 | 74,127 | -0.08(-0.46%) |
Sep 13, 2012 | 17.46 | 18.02 | 17.46 | 18.00 | 76,229 | +0.52(+2.96%) |
Sep 12, 2012 | 17.68 | 17.68 | 17.28 | 17.48 | 124,778 | -0.18(-1.04%) |
Sep 11, 2012 | 17.48 | 17.69 | 17.48 | 17.67 | 44,366 | +0.18(+1.06%) |
Sep 10, 2012 | 17.39 | 17.65 | 17.35 | 17.48 | 61,113 | +0.04(+0.21%) |
Sep 07, 2012 | 17.57 | 17.62 | 17.39 | 17.45 | 51,341 | -0.05(-0.26%) |
Sep 06, 2012 | 17.38 | 17.60 | 17.26 | 17.49 | 79,508 | +0.17(+0.96%) |
Sep 05, 2012 | 17.46 | 17.63 | 17.25 | 17.33 | 73,213 | -0.12(-0.69%) |
Sep 04, 2012 | 17.49 | 17.49 | 17.06 | 17.45 | 85,696 | -0.07(-0.42%) |
Aug 31, 2012 | 18.06 | 18.13 | 17.40 | 17.52 | 129,354 | -0.43(-2.42%) |
Aug 30, 2012 | 18.18 | 18.18 | 17.90 | 17.95 | 70,978 | -0.34(-1.87%) |
Aug 29, 2012 | 18.36 | 18.46 | 18.29 | 18.30 | 59,291 | -0.15(-0.80%) |
Aug 27, 2012 | 18.65 | 18.72 | 18.37 | 18.44 | 55,924 | -0.17(-0.89%) |
Aug 24, 2012 | 18.67 | 18.94 | 18.53 | 18.61 | 68,665 | -0.14(-0.74%) |
Aug 23, 2012 | 19.04 | 19.04 | 18.61 | 18.75 | 34,827 | -0.37(-1.93%) |
Aug 22, 2012 | 19.15 | 19.29 | 18.93 | 19.12 | 67,085 | -0.08(-0.43%) |
Aug 21, 2012 | 19.27 | 19.51 | 19.02 | 19.20 | 96,375 | -0.05(-0.24%) |
Aug 20, 2012 | 18.61 | 19.33 | 18.43 | 19.25 | 145,484 | +0.60(+3.22%) |
Aug 17, 2012 | 18.34 | 18.65 | 18.07 | 18.65 | 122,482 | +0.28(+1.51%) |
Aug 16, 2012 | 18.19 | 18.41 | 17.94 | 18.37 | 58,060 | +0.15(+0.81%) |
Aug 15, 2012 | 17.87 | 18.24 | 17.77 | 18.22 | 83,047 | +0.29(+1.59%) |
Aug 14, 2012 | 17.83 | 18.06 | 17.79 | 17.94 | 58,899 | +0.05(+0.26%) |
Aug 13, 2012 | 18.06 | 18.06 | 17.59 | 17.89 | 83,757 | -0.23(-1.27%) |
Aug 10, 2012 | 18.40 | 18.40 | 18.06 | 18.12 | 60,709 | -0.35(-1.90%) |
Aug 09, 2012 | 18.34 | 18.56 | 18.15 | 18.47 | 77,836 | +0.09(+0.50%) |
Aug 08, 2012 | 18.48 | 18.48 | 18.18 | 18.38 | 86,911 | -0.20(-1.09%) |
Aug 07, 2012 | 18.73 | 18.95 | 18.52 | 18.58 | 100,380 | -0.10(-0.54%) |
Aug 06, 2012 | 18.36 | 18.71 | 18.26 | 18.68 | 129,407 | +0.37(+2.01%) |
Aug 03, 2012 | 18.40 | 18.62 | 18.20 | 18.31 | 232,990 | +0.18(+1.02%) |
Aug 02, 2012 | 17.03 | 18.75 | 16.57 | 18.13 | 344,667 | +1.92(+11.81%) |
Aug 01, 2012 | 16.54 | 17.03 | 16.21 | 16.21 | 239,167 | -0.36(-2.17%) |
Jul 31, 2012 | 16.51 | 16.73 | 16.45 | 16.57 | 255,004 | +0.04(+0.22%) |
Jul 30, 2012 | 16.56 | 16.64 | 16.47 | 16.54 | 124,378 | -0.02(-0.11%) |
Jul 27, 2012 | 16.60 | 16.60 | 16.22 | 16.56 | 132,819 | +0.09(+0.56%) |
Jul 26, 2012 | 16.60 | 16.70 | 16.33 | 16.46 | 75,820 | +0.12(+0.73%) |
Jul 25, 2012 | 16.55 | 16.65 | 16.29 | 16.34 | 130,450 | -0.16(-0.95%) |
Jul 24, 2012 | 16.92 | 17.02 | 16.44 | 16.50 | 120,615 | -0.41(-2.45%) |
Jul 23, 2012 | 16.94 | 17.10 | 16.86 | 16.91 | 151,062 | -0.20(-1.18%) |
Jul 20, 2012 | 17.30 | 17.46 | 17.03 | 17.12 | 193,412 | -0.29(-1.69%) |
Jul 19, 2012 | 17.72 | 17.73 | 17.37 | 17.41 | 87,948 | -0.26(-1.46%) |
Jul 18, 2012 | 17.70 | 17.86 | 17.59 | 17.67 | 81,274 | +0.00(+0.00%) |
Jul 17, 2012 | 17.85 | 17.99 | 17.64 | 17.67 | 177,759 | -0.14(-0.78%) |
Jul 16, 2012 | 17.64 | 17.95 | 17.50 | 17.81 | 159,060 | +0.07(+0.42%) |
Jul 13, 2012 | 17.67 | 17.84 | 17.67 | 17.73 | 68,077 | +0.10(+0.57%) |
Jul 12, 2012 | 17.34 | 17.74 | 17.34 | 17.63 | 157,684 | +0.12(+0.68%) |
Jul 11, 2012 | 17.33 | 17.60 | 17.30 | 17.51 | 121,123 | +0.19(+1.12%) |
Jul 10, 2012 | 17.81 | 17.88 | 17.03 | 17.32 | 192,452 | -0.47(-2.64%) |
Jul 09, 2012 | 18.96 | 18.96 | 17.35 | 17.79 | 331,539 | -1.43(-7.43%) |
Jul 06, 2012 | 19.32 | 19.45 | 19.15 | 19.22 | 73,323 | -0.27(-1.37%) |
Jul 05, 2012 | 19.70 | 19.71 | 19.42 | 19.48 | 76,275 | -0.23(-1.17%) |
Jul 03, 2012 | 19.80 | 19.80 | 19.59 | 19.71 | 78,155 | -0.06(-0.28%) |
Jul 02, 2012 | 19.69 | 19.77 | 19.36 | 19.77 | 215,654 | +0.07(+0.37%) |
Jun 29, 2012 | 19.63 | 19.69 | 19.44 | 19.69 | 79,310 | +0.48(+2.49%) |
Jun 28, 2012 | 19.24 | 19.35 | 18.91 | 19.22 | 169,443 | -0.18(-0.95%) |
Jun 27, 2012 | 19.46 | 19.86 | 19.29 | 19.40 | 181,687 | -0.04(-0.19%) |
Jun 26, 2012 | 19.57 | 19.60 | 19.27 | 19.44 | 78,681 | -0.10(-0.52%) |
Jun 25, 2012 | 19.66 | 19.74 | 19.36 | 19.54 | 77,211 | -0.41(-2.08%) |
Jun 22, 2012 | 19.34 | 20.09 | 19.34 | 19.95 | 271,953 | +0.76(+3.98%) |
Jun 21, 2012 | 19.23 | 19.48 | 18.99 | 19.19 | 170,136 | -0.07(-0.38%) |
Jun 20, 2012 | 19.22 | 19.28 | 18.92 | 19.26 | 90,690 | +0.02(+0.10%) |
Jun 19, 2012 | 19.09 | 19.30 | 18.93 | 19.24 | 94,354 | +0.29(+1.56%) |
Jun 18, 2012 | 19.61 | 19.61 | 18.50 | 18.95 | 277,185 | -0.82(-4.15%) |
Jun 15, 2012 | 19.34 | 19.82 | 19.10 | 19.77 | 155,743 | +0.44(+2.29%) |
Jun 14, 2012 | 18.98 | 19.51 | 18.88 | 19.33 | 139,733 | +0.49(+2.59%) |
Jun 13, 2012 | 18.94 | 19.04 | 18.70 | 18.84 | 95,250 | -0.15(-0.78%) |
Jun 12, 2012 | 18.75 | 19.01 | 18.32 | 18.99 | 112,135 | +0.28(+1.48%) |
Jun 11, 2012 | 19.35 | 19.35 | 18.71 | 18.71 | 137,239 | -0.42(-2.21%) |
Jun 08, 2012 | 19.09 | 19.22 | 18.85 | 19.13 | 58,828 | +0.01(+0.05%) |
Jun 07, 2012 | 19.60 | 19.80 | 19.08 | 19.12 | 147,409 | -0.25(-1.28%) |
Jun 06, 2012 | 18.78 | 19.43 | 18.68 | 19.37 | 102,747 | +0.72(+3.85%) |
Jun 05, 2012 | 18.42 | 18.75 | 18.36 | 18.65 | 60,351 | +0.19(+1.05%) |
Jun 04, 2012 | 18.27 | 18.52 | 18.20 | 18.46 | 105,323 | +0.22(+1.21%) |
Jun 01, 2012 | 18.34 | 18.55 | 18.18 | 18.24 | 80,833 | -0.46(-2.46%) |
May 31, 2012 | 18.52 | 18.85 | 18.32 | 18.70 | 244,801 | +0.18(+0.99%) |
May 30, 2012 | 18.72 | 18.77 | 18.48 | 18.52 | 77,738 | -0.31(-1.66%) |
May 29, 2012 | 18.87 | 18.95 | 18.67 | 18.83 | 107,858 | +0.10(+0.54%) |
May 25, 2012 | 18.84 | 19.01 | 18.57 | 18.73 | 63,964 | -0.16(-0.83%) |
May 24, 2012 | 18.95 | 18.99 | 18.55 | 18.88 | 83,493 | -0.06(-0.29%) |
May 23, 2012 | 18.78 | 19.04 | 18.50 | 18.94 | 121,720 | -0.06(-0.34%) |
May 22, 2012 | 19.26 | 19.33 | 18.87 | 19.00 | 154,750 | -0.22(-1.15%) |
May 21, 2012 | 19.10 | 19.30 | 18.82 | 19.23 | 161,258 | +0.15(+0.77%) |
May 18, 2012 | 19.06 | 19.17 | 18.89 | 19.08 | 173,133 | +0.03(+0.14%) |
May 17, 2012 | 19.07 | 19.40 | 18.97 | 19.05 | 217,323 | -0.02(-0.10%) |
May 16, 2012 | 19.47 | 19.61 | 19.04 | 19.07 | 191,656 | -0.40(-2.08%) |
May 15, 2012 | 20.17 | 20.29 | 19.17 | 19.47 | 268,870 | -0.74(-3.68%) |
May 14, 2012 | 19.48 | 20.44 | 19.48 | 20.22 | 296,579 | +0.62(+3.19%) |
May 11, 2012 | 19.26 | 19.67 | 19.22 | 19.59 | 235,569 | +0.26(+1.33%) |
May 10, 2012 | 19.20 | 19.45 | 19.09 | 19.34 | 307,630 | +0.32(+1.69%) |
May 09, 2012 | 19.63 | 20.22 | 18.90 | 19.01 | 713,387 | +1.40(+7.93%) |
May 08, 2012 | 17.33 | 17.64 | 17.18 | 17.62 | 190,695 | +0.15(+0.84%) |
May 07, 2012 | 17.18 | 17.51 | 16.95 | 17.47 | 163,937 | +0.22(+1.28%) |
May 04, 2012 | 17.76 | 17.86 | 17.23 | 17.25 | 133,209 | -0.60(-3.35%) |
May 03, 2012 | 18.10 | 18.29 | 17.76 | 17.85 | 164,385 | -0.31(-1.72%) |
May 02, 2012 | 18.22 | 18.31 | 18.04 | 18.16 | 135,312 | -0.17(-0.95%) |