Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.77 | 21.35 | 20.77 | 21.21 | 94,954 | +0.44(+2.13%) |
Jul 30, 2013 | 21.09 | 21.17 | 20.40 | 20.77 | 60,155 | -0.22(-1.05%) |
Jul 29, 2013 | 21.05 | 21.26 | 20.91 | 20.99 | 38,149 | -0.17(-0.78%) |
Jul 26, 2013 | 21.09 | 21.37 | 20.89 | 21.16 | 92,497 | +0.02(+0.09%) |
Jul 25, 2013 | 21.47 | 21.82 | 20.76 | 21.14 | 258,342 | -0.41(-1.92%) |
Jul 24, 2013 | 22.00 | 22.00 | 21.40 | 21.55 | 77,819 | -0.40(-1.80%) |
Jul 23, 2013 | 22.11 | 22.14 | 21.87 | 21.95 | 129,235 | -0.14(-0.63%) |
Jul 22, 2013 | 22.10 | 22.20 | 21.98 | 22.09 | 56,347 | +0.11(+0.50%) |
Jul 19, 2013 | 22.40 | 22.69 | 21.81 | 21.98 | 103,035 | -0.50(-2.21%) |
Jul 18, 2013 | 22.61 | 22.61 | 22.36 | 22.47 | 111,637 | +0.00(+0.00%) |
Jul 17, 2013 | 23.68 | 23.73 | 22.27 | 22.47 | 167,985 | -1.11(-4.69%) |
Jul 16, 2013 | 22.99 | 23.58 | 22.85 | 23.58 | 72,526 | +0.61(+2.65%) |
Jul 15, 2013 | 22.64 | 23.03 | 22.52 | 22.97 | 40,754 | +0.32(+1.42%) |
Jul 12, 2013 | 22.84 | 23.01 | 22.37 | 22.65 | 62,954 | -0.32(-1.40%) |
Jul 11, 2013 | 22.38 | 23.00 | 22.14 | 22.97 | 82,298 | +0.72(+3.23%) |
Jul 10, 2013 | 22.23 | 22.34 | 22.08 | 22.25 | 37,668 | -0.01(-0.04%) |
Jul 09, 2013 | 22.09 | 22.29 | 22.05 | 22.26 | 49,717 | +0.28(+1.26%) |
Jul 08, 2013 | 21.72 | 22.11 | 21.72 | 21.99 | 42,991 | +0.31(+1.45%) |
Jul 05, 2013 | 21.74 | 21.86 | 21.08 | 21.67 | 59,249 | +0.24(+1.12%) |
Jul 03, 2013 | 21.17 | 21.51 | 21.04 | 21.43 | 19,733 | +0.18(+0.87%) |
Jul 02, 2013 | 21.35 | 21.53 | 21.05 | 21.25 | 76,428 | -0.18(-0.82%) |
Jul 01, 2013 | 21.89 | 22.02 | 21.32 | 21.42 | 80,890 | -0.24(-1.11%) |
Jun 28, 2013 | 21.51 | 21.87 | 21.51 | 21.66 | 242,816 | +0.03(+0.13%) |
Jun 27, 2013 | 21.20 | 21.96 | 21.20 | 21.64 | 133,254 | +0.55(+2.62%) |
Jun 26, 2013 | 20.99 | 21.26 | 20.95 | 21.08 | 59,911 | +0.32(+1.55%) |
Jun 25, 2013 | 20.36 | 20.91 | 20.14 | 20.76 | 104,934 | +0.72(+3.58%) |
Jun 24, 2013 | 20.12 | 20.24 | 19.55 | 20.04 | 124,085 | -0.30(-1.49%) |
Jun 21, 2013 | 20.55 | 20.60 | 20.26 | 20.35 | 116,464 | -0.13(-0.63%) |
Jun 20, 2013 | 20.82 | 20.96 | 20.27 | 20.47 | 122,619 | -0.69(-3.26%) |
Jun 19, 2013 | 21.63 | 21.73 | 21.12 | 21.17 | 60,469 | -0.41(-1.92%) |
Jun 18, 2013 | 21.28 | 21.64 | 21.25 | 21.58 | 55,534 | +0.32(+1.52%) |
Jun 17, 2013 | 21.48 | 21.71 | 21.11 | 21.26 | 41,917 | -0.14(-0.65%) |
Jun 14, 2013 | 21.53 | 21.61 | 20.94 | 21.40 | 65,924 | -0.14(-0.64%) |
Jun 13, 2013 | 21.51 | 21.71 | 20.86 | 21.53 | 74,719 | -0.01(-0.04%) |
Jun 12, 2013 | 22.14 | 22.22 | 21.41 | 21.54 | 51,116 | -0.46(-2.09%) |
Jun 11, 2013 | 21.52 | 22.08 | 21.43 | 22.00 | 81,096 | +0.17(+0.76%) |
Jun 10, 2013 | 21.38 | 21.93 | 21.38 | 21.84 | 65,172 | +0.64(+3.04%) |
Jun 07, 2013 | 21.63 | 21.63 | 20.99 | 21.19 | 59,839 | -0.21(-0.99%) |
Jun 06, 2013 | 20.80 | 21.42 | 20.74 | 21.41 | 87,925 | +0.56(+2.70%) |
Jun 05, 2013 | 20.88 | 21.00 | 20.63 | 20.84 | 55,696 | -0.05(-0.22%) |
Jun 04, 2013 | 21.48 | 21.57 | 20.82 | 20.89 | 113,521 | -0.61(-2.83%) |
Jun 03, 2013 | 21.05 | 21.56 | 20.73 | 21.50 | 117,481 | +0.48(+2.28%) |
May 31, 2013 | 20.74 | 21.15 | 20.62 | 21.02 | 124,321 | +0.15(+0.71%) |
May 30, 2013 | 20.91 | 21.05 | 20.67 | 20.87 | 27,138 | -0.01(-0.04%) |
May 29, 2013 | 21.33 | 21.33 | 20.74 | 20.88 | 72,028 | -0.58(-2.70%) |
May 28, 2013 | 21.19 | 21.51 | 21.15 | 21.46 | 84,175 | +0.58(+2.78%) |
May 24, 2013 | 20.96 | 21.17 | 20.58 | 20.88 | 34,789 | -0.18(-0.83%) |
May 23, 2013 | 20.59 | 21.10 | 20.53 | 21.05 | 48,805 | +0.16(+0.75%) |
May 22, 2013 | 21.60 | 21.83 | 20.68 | 20.90 | 71,614 | -0.70(-3.24%) |
May 21, 2013 | 21.49 | 21.64 | 21.31 | 21.60 | 72,730 | +0.09(+0.43%) |
May 20, 2013 | 21.59 | 21.60 | 21.16 | 21.51 | 75,556 | -0.20(-0.93%) |
May 17, 2013 | 21.30 | 21.72 | 21.27 | 21.71 | 65,663 | +0.47(+2.21%) |
May 16, 2013 | 21.63 | 21.63 | 21.04 | 21.24 | 60,020 | -0.48(-2.21%) |
May 15, 2013 | 21.62 | 22.06 | 21.48 | 21.72 | 121,303 | +0.52(+2.43%) |
May 13, 2013 | 20.96 | 21.38 | 20.94 | 21.20 | 85,679 | +0.23(+1.10%) |
May 10, 2013 | 20.82 | 21.10 | 20.69 | 20.97 | 68,192 | +0.27(+1.29%) |
May 09, 2013 | 21.14 | 21.14 | 20.33 | 20.70 | 86,119 | -0.35(-1.66%) |
May 08, 2013 | 20.72 | 21.64 | 20.67 | 21.05 | 123,602 | +0.47(+2.28%) |
May 07, 2013 | 20.72 | 20.72 | 20.47 | 20.59 | 61,709 | -0.15(-0.71%) |
May 06, 2013 | 20.16 | 20.79 | 20.16 | 20.73 | 106,140 | +0.47(+2.32%) |
May 03, 2013 | 20.24 | 20.33 | 20.03 | 20.26 | 64,812 | +0.32(+1.62%) |
May 02, 2013 | 19.74 | 20.09 | 19.69 | 19.94 | 67,621 | +0.24(+1.22%) |
May 01, 2013 | 19.94 | 20.03 | 19.68 | 19.70 | 131,041 | -0.32(-1.61%) |
Apr 30, 2013 | 20.16 | 20.19 | 19.92 | 20.02 | 59,085 | -0.17(-0.82%) |
Apr 29, 2013 | 20.12 | 20.32 | 20.12 | 20.19 | 42,521 | +0.15(+0.73%) |
Apr 26, 2013 | 19.76 | 20.34 | 19.78 | 20.04 | 78,473 | +0.26(+1.30%) |
Apr 25, 2013 | 19.65 | 19.91 | 19.62 | 19.78 | 118,826 | +0.19(+0.99%) |
Apr 24, 2013 | 18.80 | 19.69 | 18.80 | 19.59 | 88,139 | +0.81(+4.32%) |
Apr 23, 2013 | 18.64 | 18.83 | 18.48 | 18.78 | 38,138 | +0.23(+1.24%) |
Apr 22, 2013 | 18.27 | 18.67 | 18.01 | 18.55 | 66,379 | +0.31(+1.72%) |
Apr 19, 2013 | 18.49 | 18.81 | 18.18 | 18.24 | 265,111 | -0.22(-1.20%) |
Apr 18, 2013 | 18.62 | 18.64 | 18.31 | 18.46 | 102,554 | -0.19(-1.04%) |
Apr 17, 2013 | 18.76 | 18.76 | 18.40 | 18.65 | 143,862 | -0.30(-1.60%) |
Apr 16, 2013 | 18.91 | 19.05 | 18.62 | 18.95 | 80,998 | +0.18(+0.98%) |
Apr 15, 2013 | 19.59 | 19.69 | 18.71 | 18.77 | 74,313 | -0.99(-5.03%) |
Apr 12, 2013 | 19.25 | 19.88 | 19.25 | 19.77 | 55,542 | +0.34(+1.75%) |
Apr 11, 2013 | 19.42 | 19.53 | 19.16 | 19.42 | 90,884 | +0.01(+0.05%) |
Apr 10, 2013 | 19.30 | 19.59 | 19.23 | 19.42 | 92,236 | +0.13(+0.67%) |
Apr 09, 2013 | 19.75 | 19.77 | 19.25 | 19.29 | 74,917 | -0.41(-2.10%) |
Apr 08, 2013 | 19.59 | 20.01 | 19.27 | 19.70 | 113,593 | +0.15(+0.75%) |
Apr 05, 2013 | 18.72 | 19.67 | 18.72 | 19.55 | 104,214 | +0.50(+2.61%) |
Apr 04, 2013 | 18.40 | 19.16 | 18.40 | 19.06 | 139,202 | +0.68(+3.71%) |
Apr 03, 2013 | 18.86 | 18.97 | 18.24 | 18.37 | 186,995 | -0.54(-2.87%) |
Apr 02, 2013 | 18.75 | 19.05 | 18.75 | 18.92 | 64,317 | +0.27(+1.43%) |
Apr 01, 2013 | 19.00 | 19.12 | 18.51 | 18.65 | 47,612 | -0.37(-1.94%) |
Mar 28, 2013 | 18.94 | 19.20 | 18.80 | 19.02 | 92,192 | +0.11(+0.58%) |
Mar 27, 2013 | 18.84 | 19.02 | 18.72 | 18.91 | 118,894 | -0.09(-0.48%) |
Mar 26, 2013 | 19.15 | 19.23 | 18.84 | 19.00 | 102,346 | -0.06(-0.34%) |
Mar 25, 2013 | 18.87 | 19.30 | 18.87 | 19.07 | 55,762 | +0.25(+1.32%) |
Mar 22, 2013 | 19.04 | 19.06 | 18.76 | 18.82 | 43,853 | -0.18(-0.92%) |
Mar 21, 2013 | 18.87 | 19.07 | 18.87 | 18.99 | 54,555 | -0.07(-0.39%) |
Mar 20, 2013 | 19.22 | 19.28 | 18.96 | 19.07 | 83,214 | -0.13(-0.67%) |
Mar 19, 2013 | 19.02 | 19.22 | 18.74 | 19.19 | 78,423 | +0.22(+1.16%) |
Mar 18, 2013 | 18.90 | 19.16 | 18.80 | 18.97 | 55,995 | -0.06(-0.34%) |
Mar 15, 2013 | 19.15 | 19.34 | 19.01 | 19.04 | 150,603 | -0.07(-0.39%) |
Mar 14, 2013 | 19.00 | 19.14 | 18.76 | 19.11 | 59,363 | +0.22(+1.17%) |
Mar 13, 2013 | 19.36 | 19.36 | 18.87 | 18.89 | 59,633 | -0.42(-2.19%) |
Mar 12, 2013 | 19.15 | 19.46 | 19.03 | 19.31 | 80,920 | +0.07(+0.38%) |
Mar 11, 2013 | 19.18 | 19.32 | 18.99 | 19.24 | 77,765 | -0.01(-0.05%) |
Mar 08, 2013 | 19.59 | 19.59 | 19.12 | 19.25 | 48,640 | -0.19(-0.99%) |
Mar 07, 2013 | 19.48 | 19.50 | 19.09 | 19.44 | 65,309 | +0.00(+0.00%) |
Mar 06, 2013 | 19.26 | 19.72 | 19.24 | 19.44 | 69,865 | +0.29(+1.54%) |
Mar 05, 2013 | 19.10 | 19.30 | 19.05 | 19.15 | 50,158 | +0.14(+0.73%) |
Mar 04, 2013 | 19.00 | 19.06 | 18.97 | 19.01 | 89,621 | -0.07(-0.39%) |
Mar 01, 2013 | 18.70 | 19.15 | 18.57 | 19.08 | 77,212 | +0.26(+1.37%) |
Feb 28, 2013 | 18.71 | 18.96 | 18.71 | 18.83 | 160,749 | -0.06(-0.34%) |
Feb 27, 2013 | 19.86 | 19.86 | 18.17 | 18.89 | 218,699 | -1.07(-5.35%) |
Feb 26, 2013 | 19.80 | 20.13 | 19.69 | 19.96 | 76,659 | +0.26(+1.31%) |
Feb 25, 2013 | 20.05 | 20.21 | 19.65 | 19.70 | 92,456 | -0.23(-1.16%) |
Feb 22, 2013 | 19.43 | 19.96 | 19.41 | 19.93 | 61,366 | +0.65(+3.39%) |
Feb 21, 2013 | 19.83 | 19.88 | 19.16 | 19.28 | 59,427 | -0.60(-3.01%) |
Feb 20, 2013 | 20.03 | 20.42 | 19.86 | 19.88 | 136,460 | -0.16(-0.78%) |
Feb 19, 2013 | 19.38 | 20.06 | 19.34 | 20.03 | 80,620 | +0.72(+3.72%) |
Feb 15, 2013 | 19.68 | 19.68 | 19.24 | 19.31 | 71,314 | -0.28(-1.41%) |
Feb 14, 2013 | 19.83 | 19.87 | 19.56 | 19.59 | 43,923 | -0.33(-1.66%) |
Feb 13, 2013 | 19.43 | 19.94 | 19.41 | 19.92 | 84,216 | +0.53(+2.71%) |
Feb 12, 2013 | 19.05 | 19.51 | 19.04 | 19.40 | 40,052 | +0.35(+1.84%) |
Feb 11, 2013 | 19.28 | 19.28 | 18.97 | 19.05 | 53,017 | -0.29(-1.48%) |
Feb 08, 2013 | 19.38 | 19.53 | 19.19 | 19.33 | 63,157 | -0.03(-0.14%) |
Feb 07, 2013 | 18.95 | 19.45 | 18.93 | 19.36 | 51,160 | +0.38(+1.99%) |
Feb 06, 2013 | 18.83 | 19.02 | 18.80 | 18.98 | 57,472 | +0.34(+1.83%) |
Feb 04, 2013 | 19.51 | 19.51 | 18.64 | 18.64 | 94,757 | -1.02(-5.20%) |
Feb 01, 2013 | 19.70 | 19.79 | 19.54 | 19.66 | 61,392 | +0.08(+0.42%) |
Jan 31, 2013 | 19.36 | 19.85 | 19.36 | 19.58 | 121,083 | +0.20(+1.05%) |
Jan 30, 2013 | 19.54 | 19.54 | 19.17 | 19.38 | 73,901 | -0.18(-0.94%) |
Jan 29, 2013 | 19.13 | 19.59 | 19.13 | 19.56 | 124,293 | +0.40(+2.07%) |
Jan 28, 2013 | 18.62 | 19.30 | 18.55 | 19.17 | 86,003 | +0.52(+2.82%) |
Jan 25, 2013 | 18.71 | 18.71 | 18.54 | 18.64 | 77,708 | +0.00(+0.00%) |
Jan 24, 2013 | 18.61 | 18.70 | 18.54 | 18.64 | 117,387 | +0.03(+0.15%) |
Jan 23, 2013 | 17.49 | 18.61 | 17.30 | 18.61 | 210,322 | +0.13(+0.70%) |
Jan 22, 2013 | 18.12 | 18.49 | 18.09 | 18.49 | 67,786 | +0.34(+1.88%) |
Jan 18, 2013 | 18.31 | 18.31 | 18.00 | 18.14 | 61,735 | -0.10(-0.56%) |
Jan 17, 2013 | 17.97 | 18.26 | 17.70 | 18.25 | 87,174 | +0.24(+1.33%) |
Jan 16, 2013 | 18.19 | 18.19 | 17.91 | 18.01 | 41,918 | -0.27(-1.46%) |
Jan 15, 2013 | 18.27 | 18.41 | 18.12 | 18.27 | 49,959 | -0.09(-0.50%) |
Jan 14, 2013 | 18.70 | 18.70 | 18.26 | 18.37 | 59,888 | -0.32(-1.72%) |
Jan 11, 2013 | 18.40 | 18.72 | 18.32 | 18.69 | 70,820 | +0.31(+1.70%) |
Jan 10, 2013 | 18.22 | 18.41 | 18.07 | 18.37 | 59,896 | +0.23(+1.27%) |
Jan 09, 2013 | 18.31 | 18.33 | 17.77 | 18.14 | 96,666 | -0.09(-0.51%) |
Jan 08, 2013 | 18.05 | 18.26 | 17.87 | 18.24 | 102,914 | +0.18(+0.97%) |
Jan 07, 2013 | 18.26 | 18.26 | 17.56 | 18.06 | 127,100 | -0.32(-1.75%) |
Jan 04, 2013 | 18.35 | 18.50 | 18.22 | 18.38 | 26,839 | +0.09(+0.50%) |
Jan 03, 2013 | 18.49 | 18.63 | 18.22 | 18.29 | 66,049 | -0.20(-1.10%) |
Jan 02, 2013 | 18.33 | 18.63 | 17.76 | 18.49 | 146,599 | +0.74(+4.15%) |
Dec 31, 2012 | 17.63 | 17.83 | 17.46 | 17.76 | 111,395 | +0.08(+0.47%) |
Dec 28, 2012 | 17.75 | 17.83 | 17.43 | 17.67 | 109,323 | -0.25(-1.39%) |
Dec 27, 2012 | 17.99 | 18.08 | 17.67 | 17.92 | 96,771 | -0.10(-0.56%) |
Dec 26, 2012 | 18.07 | 18.38 | 17.95 | 18.02 | 64,381 | -0.06(-0.36%) |
Dec 24, 2012 | 18.12 | 18.14 | 17.94 | 18.09 | 37,809 | -0.10(-0.56%) |
Dec 21, 2012 | 18.02 | 18.36 | 17.85 | 18.19 | 179,818 | -0.22(-1.20%) |
Dec 20, 2012 | 18.72 | 18.81 | 18.30 | 18.41 | 122,256 | -0.35(-1.87%) |
Dec 19, 2012 | 18.95 | 19.16 | 18.73 | 18.76 | 106,247 | -0.11(-0.59%) |
Dec 18, 2012 | 18.61 | 19.00 | 18.41 | 18.87 | 84,759 | +0.14(+0.74%) |
Dec 17, 2012 | 17.71 | 18.80 | 17.65 | 18.73 | 295,426 | +1.02(+5.77%) |
Dec 14, 2012 | 18.07 | 18.10 | 17.61 | 17.71 | 108,661 | -0.43(-2.39%) |
Dec 13, 2012 | 18.04 | 18.25 | 17.81 | 18.14 | 71,594 | +0.08(+0.46%) |
Dec 12, 2012 | 17.87 | 18.15 | 17.82 | 18.06 | 140,094 | +0.25(+1.40%) |
Dec 11, 2012 | 17.67 | 17.88 | 16.92 | 17.81 | 110,538 | +0.41(+2.33%) |
Dec 10, 2012 | 16.82 | 17.41 | 16.80 | 17.41 | 85,673 | +0.55(+3.28%) |
Dec 07, 2012 | 17.01 | 17.01 | 16.73 | 16.86 | 38,675 | -0.06(-0.38%) |
Dec 06, 2012 | 16.92 | 17.07 | 16.75 | 16.92 | 28,644 | -0.03(-0.16%) |
Dec 05, 2012 | 16.84 | 17.09 | 16.77 | 16.95 | 67,810 | +0.11(+0.66%) |
Dec 04, 2012 | 16.64 | 16.87 | 16.52 | 16.84 | 45,850 | -0.13(-0.76%) |
Nov 30, 2012 | 16.91 | 17.01 | 16.73 | 16.97 | 96,966 | +0.07(+0.44%) |
Nov 29, 2012 | 16.52 | 17.15 | 16.52 | 16.89 | 117,717 | +0.42(+2.57%) |
Nov 28, 2012 | 15.69 | 16.47 | 15.69 | 16.47 | 109,282 | +0.66(+4.20%) |
Nov 27, 2012 | 16.06 | 16.23 | 15.75 | 15.81 | 71,904 | -0.25(-1.55%) |
Nov 26, 2012 | 16.16 | 16.29 | 15.90 | 16.05 | 87,774 | -0.19(-1.19%) |
Nov 23, 2012 | 15.86 | 16.27 | 15.83 | 16.25 | 54,812 | +0.42(+2.68%) |
Nov 21, 2012 | 15.76 | 15.85 | 15.57 | 15.82 | 46,620 | +0.13(+0.82%) |
Nov 20, 2012 | 15.91 | 15.91 | 15.36 | 15.69 | 206,700 | -0.38(-2.35%) |
Nov 19, 2012 | 15.76 | 16.07 | 15.72 | 16.07 | 189,694 | +0.46(+2.95%) |
Nov 16, 2012 | 15.72 | 15.79 | 15.35 | 15.61 | 81,508 | -0.15(-0.93%) |
Nov 15, 2012 | 16.06 | 16.11 | 15.62 | 15.76 | 120,566 | -0.34(-2.12%) |
Nov 14, 2012 | 16.58 | 16.71 | 16.01 | 16.10 | 141,330 | -0.50(-3.00%) |
Nov 13, 2012 | 16.58 | 16.83 | 16.58 | 16.60 | 120,273 | -0.02(-0.11%) |
Nov 12, 2012 | 17.02 | 17.02 | 16.62 | 16.62 | 106,376 | -0.09(-0.55%) |
Nov 09, 2012 | 16.86 | 16.99 | 16.58 | 16.71 | 87,284 | -0.24(-1.41%) |
Nov 08, 2012 | 17.30 | 17.32 | 16.63 | 16.95 | 127,492 | -0.15(-0.86%) |
Nov 07, 2012 | 18.18 | 18.18 | 16.77 | 17.09 | 289,238 | -1.34(-7.25%) |
Nov 06, 2012 | 17.84 | 18.47 | 17.73 | 18.43 | 154,777 | +0.70(+3.95%) |
Nov 05, 2012 | 17.79 | 17.88 | 17.62 | 17.73 | 47,094 | -0.03(-0.16%) |
Nov 02, 2012 | 17.91 | 17.91 | 17.40 | 17.76 | 75,524 | -0.06(-0.36%) |
Nov 01, 2012 | 17.52 | 17.83 | 17.52 | 17.82 | 91,201 | +0.29(+1.68%) |
Oct 31, 2012 | 17.29 | 17.65 | 17.29 | 17.53 | 71,166 | +0.21(+1.22%) |
Oct 26, 2012 | 17.28 | 17.32 | 17.32 | 17.32 | 45,709 | +0.02(+0.11%) |
Oct 25, 2012 | 17.44 | 17.49 | 17.15 | 17.30 | 33,583 | -0.01(-0.05%) |
Oct 24, 2012 | 17.28 | 17.40 | 17.18 | 17.31 | 30,488 | +0.04(+0.21%) |
Oct 23, 2012 | 17.05 | 17.33 | 16.92 | 17.27 | 49,721 | +0.01(+0.05%) |
Oct 19, 2012 | 18.02 | 18.02 | 17.14 | 17.26 | 226,388 | -0.85(-4.68%) |
Oct 18, 2012 | 18.13 | 18.26 | 17.93 | 18.11 | 55,216 | -0.04(-0.20%) |
Oct 17, 2012 | 18.04 | 18.15 | 18.03 | 18.14 | 25,126 | +0.11(+0.61%) |
Oct 16, 2012 | 18.08 | 18.28 | 17.71 | 18.03 | 74,593 | +0.02(+0.10%) |
Oct 15, 2012 | 17.54 | 18.14 | 17.54 | 18.02 | 36,511 | +0.47(+2.68%) |
Oct 12, 2012 | 17.91 | 17.93 | 17.50 | 17.55 | 61,157 | -0.41(-2.26%) |
Oct 11, 2012 | 17.94 | 18.08 | 17.79 | 17.95 | 35,185 | +0.11(+0.62%) |
Oct 10, 2012 | 17.63 | 17.90 | 17.52 | 17.84 | 35,061 | +0.24(+1.36%) |
Oct 09, 2012 | 17.49 | 17.61 | 17.37 | 17.60 | 57,818 | +0.11(+0.63%) |
Oct 08, 2012 | 17.51 | 17.65 | 17.41 | 17.49 | 28,529 | -0.07(-0.42%) |
Oct 05, 2012 | 17.33 | 17.72 | 17.24 | 17.56 | 38,859 | +0.26(+1.49%) |
Oct 04, 2012 | 17.21 | 17.33 | 17.11 | 17.31 | 66,410 | +0.18(+1.02%) |
Oct 03, 2012 | 17.13 | 17.36 | 16.98 | 17.13 | 52,185 | +0.03(+0.16%) |
Oct 02, 2012 | 17.17 | 17.18 | 16.84 | 17.10 | 73,930 | -0.01(-0.05%) |
Oct 01, 2012 | 17.34 | 17.57 | 17.09 | 17.11 | 54,793 | -0.16(-0.91%) |
Sep 28, 2012 | 17.44 | 17.44 | 17.15 | 17.27 | 41,659 | -0.25(-1.42%) |
Sep 27, 2012 | 17.16 | 17.68 | 17.07 | 17.52 | 138,280 | +0.40(+2.31%) |
Sep 26, 2012 | 17.57 | 17.57 | 17.09 | 17.12 | 73,471 | -0.46(-2.62%) |
Sep 25, 2012 | 17.73 | 17.93 | 17.58 | 17.58 | 91,717 | -0.17(-0.93%) |
Sep 24, 2012 | 17.55 | 17.80 | 17.43 | 17.75 | 65,120 | +0.15(+0.84%) |
Sep 21, 2012 | 17.69 | 17.69 | 17.40 | 17.60 | 125,417 | +0.10(+0.58%) |
Sep 20, 2012 | 17.36 | 17.60 | 17.32 | 17.50 | 39,490 | +0.02(+0.11%) |
Sep 19, 2012 | 17.44 | 17.60 | 17.39 | 17.48 | 65,659 | +0.05(+0.26%) |
Sep 18, 2012 | 17.56 | 17.62 | 17.36 | 17.44 | 59,835 | -0.22(-1.25%) |
Sep 17, 2012 | 17.82 | 17.83 | 17.56 | 17.66 | 38,294 | -0.23(-1.29%) |
Sep 14, 2012 | 18.05 | 18.11 | 17.70 | 17.89 | 74,252 | -0.08(-0.46%) |
Sep 13, 2012 | 17.44 | 17.99 | 17.44 | 17.97 | 76,358 | +0.52(+2.96%) |
Sep 12, 2012 | 17.65 | 17.65 | 17.25 | 17.45 | 124,988 | -0.18(-1.04%) |
Sep 11, 2012 | 17.45 | 17.66 | 17.45 | 17.64 | 44,440 | +0.18(+1.06%) |
Sep 10, 2012 | 17.36 | 17.62 | 17.32 | 17.45 | 61,216 | +0.04(+0.21%) |
Sep 07, 2012 | 17.54 | 17.59 | 17.36 | 17.42 | 51,427 | -0.05(-0.26%) |
Sep 06, 2012 | 17.35 | 17.57 | 17.23 | 17.46 | 79,642 | +0.17(+0.96%) |
Sep 05, 2012 | 17.44 | 17.60 | 17.22 | 17.30 | 73,336 | -0.12(-0.69%) |
Sep 04, 2012 | 17.46 | 17.46 | 17.03 | 17.42 | 85,840 | -0.07(-0.42%) |
Aug 31, 2012 | 18.03 | 18.10 | 17.37 | 17.49 | 129,572 | -0.43(-2.42%) |
Aug 30, 2012 | 18.14 | 18.14 | 17.87 | 17.92 | 71,097 | -0.34(-1.87%) |
Aug 29, 2012 | 18.33 | 18.43 | 18.26 | 18.26 | 59,391 | -0.15(-0.80%) |
Aug 27, 2012 | 18.62 | 18.69 | 18.34 | 18.41 | 56,019 | -0.17(-0.89%) |
Aug 24, 2012 | 18.64 | 18.91 | 18.49 | 18.58 | 68,780 | -0.14(-0.74%) |
Aug 23, 2012 | 19.01 | 19.01 | 18.58 | 18.72 | 34,886 | -0.37(-1.93%) |
Aug 22, 2012 | 19.12 | 19.26 | 18.90 | 19.08 | 67,198 | -0.08(-0.43%) |
Aug 21, 2012 | 19.24 | 19.48 | 18.99 | 19.17 | 96,537 | -0.05(-0.24%) |
Aug 20, 2012 | 18.58 | 19.30 | 18.40 | 19.21 | 145,729 | +0.60(+3.22%) |
Aug 17, 2012 | 18.31 | 18.61 | 18.04 | 18.61 | 122,689 | +0.28(+1.51%) |
Aug 16, 2012 | 18.16 | 18.37 | 17.91 | 18.34 | 58,158 | +0.15(+0.81%) |
Aug 15, 2012 | 17.84 | 18.21 | 17.74 | 18.19 | 83,187 | +0.29(+1.59%) |
Aug 14, 2012 | 17.80 | 18.02 | 17.76 | 17.91 | 58,998 | +0.05(+0.26%) |
Aug 13, 2012 | 18.03 | 18.03 | 17.56 | 17.86 | 83,898 | -0.23(-1.27%) |
Aug 10, 2012 | 18.37 | 18.37 | 18.03 | 18.09 | 60,811 | -0.35(-1.90%) |
Aug 09, 2012 | 18.31 | 18.53 | 18.12 | 18.44 | 77,967 | +0.09(+0.50%) |
Aug 08, 2012 | 18.45 | 18.45 | 18.15 | 18.35 | 87,057 | -0.20(-1.09%) |
Aug 07, 2012 | 18.70 | 18.92 | 18.49 | 18.55 | 100,549 | -0.10(-0.54%) |
Aug 06, 2012 | 18.33 | 18.68 | 18.23 | 18.65 | 129,624 | +0.37(+2.01%) |
Aug 03, 2012 | 18.37 | 18.59 | 18.17 | 18.28 | 233,383 | +0.18(+1.02%) |
Aug 02, 2012 | 17.01 | 18.71 | 16.55 | 18.10 | 345,248 | +1.91(+11.81%) |