Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.21 | 18.27 | 18.05 | 18.07 | 293,870 | -0.01(-0.04%) |
Feb 27, 2013 | 18.07 | 18.22 | 18.03 | 18.07 | 306,034 | -0.02(-0.09%) |
Feb 26, 2013 | 17.95 | 18.15 | 17.94 | 18.09 | 231,251 | +0.24(+1.34%) |
Feb 25, 2013 | 18.44 | 18.47 | 17.84 | 17.85 | 281,604 | -0.52(-2.82%) |
Feb 22, 2013 | 18.30 | 18.41 | 18.22 | 18.37 | 198,316 | +0.18(+0.96%) |
Feb 21, 2013 | 18.31 | 18.54 | 18.06 | 18.19 | 233,938 | -0.12(-0.65%) |
Feb 20, 2013 | 18.63 | 18.69 | 18.31 | 18.31 | 376,158 | -0.33(-1.79%) |
Feb 19, 2013 | 18.41 | 18.68 | 18.38 | 18.65 | 375,743 | +0.26(+1.43%) |
Feb 15, 2013 | 18.18 | 18.49 | 18.07 | 18.39 | 401,974 | +0.27(+1.49%) |
Feb 14, 2013 | 17.90 | 18.18 | 17.80 | 18.11 | 256,756 | +0.16(+0.89%) |
Feb 13, 2013 | 17.65 | 17.96 | 17.60 | 17.96 | 255,792 | +0.33(+1.90%) |
Feb 12, 2013 | 17.53 | 17.68 | 17.53 | 17.62 | 143,223 | +0.06(+0.36%) |
Feb 11, 2013 | 17.52 | 17.65 | 17.50 | 17.56 | 97,950 | -0.02(-0.09%) |
Feb 08, 2013 | 17.51 | 17.70 | 17.49 | 17.57 | 338,900 | +0.06(+0.36%) |
Feb 07, 2013 | 17.51 | 17.76 | 17.45 | 17.51 | 746,234 | -0.03(-0.18%) |
Feb 06, 2013 | 17.37 | 17.54 | 17.31 | 17.54 | 166,689 | +0.22(+1.29%) |
Feb 04, 2013 | 17.54 | 17.54 | 17.26 | 17.32 | 304,605 | -0.31(-1.76%) |
Feb 01, 2013 | 17.51 | 17.67 | 17.43 | 17.63 | 314,314 | +0.18(+1.05%) |
Jan 31, 2013 | 17.38 | 17.46 | 17.30 | 17.45 | 436,227 | +0.14(+0.78%) |
Jan 30, 2013 | 17.37 | 17.45 | 17.19 | 17.31 | 557,262 | -0.12(-0.69%) |
Jan 29, 2013 | 17.40 | 17.44 | 17.26 | 17.43 | 357,302 | +0.04(+0.23%) |
Jan 28, 2013 | 17.40 | 17.51 | 17.24 | 17.39 | 398,004 | +0.06(+0.37%) |
Jan 25, 2013 | 17.11 | 17.36 | 16.91 | 17.33 | 602,396 | +0.26(+1.54%) |
Jan 24, 2013 | 16.69 | 17.10 | 16.66 | 17.06 | 441,034 | +0.34(+2.05%) |
Jan 23, 2013 | 16.72 | 16.73 | 16.65 | 16.72 | 279,701 | +0.04(+0.24%) |
Jan 22, 2013 | 16.63 | 16.69 | 16.53 | 16.68 | 268,647 | -0.01(-0.05%) |
Jan 18, 2013 | 16.52 | 16.75 | 16.52 | 16.69 | 289,075 | +0.18(+1.11%) |
Jan 17, 2013 | 16.40 | 16.59 | 16.39 | 16.51 | 733,245 | +0.18(+1.12%) |
Jan 16, 2013 | 16.32 | 16.38 | 16.24 | 16.32 | 371,222 | +0.02(+0.10%) |
Jan 15, 2013 | 16.25 | 16.45 | 16.24 | 16.31 | 318,933 | -0.02(-0.10%) |
Jan 14, 2013 | 16.28 | 16.38 | 16.24 | 16.32 | 470,076 | +0.00(+0.00%) |
Jan 11, 2013 | 16.36 | 16.42 | 16.21 | 16.32 | 897,118 | +0.02(+0.10%) |
Jan 10, 2013 | 16.40 | 16.40 | 16.22 | 16.31 | 193,278 | -0.02(-0.10%) |
Jan 09, 2013 | 16.36 | 16.42 | 16.18 | 16.32 | 195,848 | +0.00(+0.00%) |
Jan 08, 2013 | 16.32 | 16.34 | 16.19 | 16.32 | 209,735 | -0.01(-0.05%) |
Jan 07, 2013 | 16.44 | 16.55 | 16.28 | 16.33 | 354,033 | -0.19(-1.16%) |
Jan 04, 2013 | 16.40 | 16.55 | 16.25 | 16.52 | 191,409 | +0.20(+1.22%) |
Jan 03, 2013 | 16.20 | 16.36 | 16.12 | 16.32 | 196,590 | +0.10(+0.59%) |
Jan 02, 2013 | 16.28 | 16.32 | 15.95 | 16.23 | 566,594 | +0.33(+2.10%) |
Dec 31, 2012 | 15.63 | 15.90 | 15.56 | 15.89 | 181,743 | +0.31(+1.99%) |
Dec 28, 2012 | 15.79 | 15.81 | 15.58 | 15.58 | 174,904 | -0.24(-1.51%) |
Dec 27, 2012 | 15.95 | 15.95 | 15.60 | 15.82 | 202,304 | -0.14(-0.90%) |
Dec 26, 2012 | 16.01 | 16.05 | 15.84 | 15.97 | 153,726 | -0.03(-0.20%) |
Dec 24, 2012 | 16.01 | 16.05 | 15.89 | 16.00 | 94,879 | -0.09(-0.54%) |
Dec 21, 2012 | 16.12 | 16.12 | 15.86 | 16.09 | 661,899 | -0.10(-0.59%) |
Dec 20, 2012 | 16.16 | 16.24 | 16.04 | 16.18 | 221,860 | +0.03(+0.20%) |
Dec 19, 2012 | 16.19 | 16.34 | 16.07 | 16.15 | 269,408 | -0.05(-0.29%) |
Dec 18, 2012 | 16.01 | 16.20 | 15.90 | 16.20 | 302,644 | +0.20(+1.23%) |
Dec 17, 2012 | 16.02 | 16.16 | 15.94 | 16.00 | 323,186 | +0.01(+0.05%) |
Dec 14, 2012 | 16.03 | 16.16 | 15.96 | 15.99 | 286,539 | -0.06(-0.34%) |
Dec 13, 2012 | 16.06 | 16.31 | 15.92 | 16.05 | 518,493 | -0.01(-0.05%) |
Dec 12, 2012 | 16.42 | 16.49 | 15.99 | 16.05 | 704,191 | +0.13(+0.84%) |
Dec 11, 2012 | 15.80 | 16.09 | 15.65 | 15.92 | 765,113 | +0.33(+2.13%) |
Dec 10, 2012 | 15.45 | 15.78 | 15.43 | 15.59 | 506,816 | +0.13(+0.87%) |
Dec 07, 2012 | 15.50 | 15.54 | 15.37 | 15.45 | 141,807 | +0.01(+0.05%) |
Dec 06, 2012 | 15.30 | 15.52 | 15.20 | 15.45 | 199,347 | +0.16(+1.03%) |
Dec 05, 2012 | 15.25 | 15.35 | 15.07 | 15.29 | 177,882 | +0.06(+0.36%) |
Dec 04, 2012 | 15.21 | 15.35 | 15.10 | 15.23 | 278,701 | +0.16(+1.05%) |
Nov 30, 2012 | 15.11 | 15.20 | 15.01 | 15.07 | 457,035 | +0.02(+0.10%) |
Nov 29, 2012 | 15.15 | 15.31 | 14.99 | 15.06 | 361,385 | +0.01(+0.05%) |
Nov 28, 2012 | 14.91 | 15.05 | 14.86 | 15.05 | 275,869 | +0.08(+0.53%) |
Nov 27, 2012 | 14.99 | 15.03 | 14.89 | 14.97 | 170,609 | -0.02(-0.11%) |
Nov 26, 2012 | 14.96 | 15.03 | 14.82 | 14.99 | 203,966 | +0.00(+0.00%) |
Nov 23, 2012 | 14.78 | 14.99 | 14.78 | 14.99 | 77,782 | +0.22(+1.50%) |
Nov 21, 2012 | 14.66 | 14.80 | 14.52 | 14.77 | 136,793 | +0.13(+0.86%) |
Nov 20, 2012 | 14.50 | 14.64 | 14.38 | 14.64 | 133,468 | +0.13(+0.93%) |
Nov 19, 2012 | 14.62 | 14.71 | 14.37 | 14.51 | 313,887 | -0.01(-0.05%) |
Nov 16, 2012 | 14.38 | 14.53 | 14.21 | 14.51 | 243,383 | +0.08(+0.55%) |
Nov 15, 2012 | 14.78 | 14.80 | 14.39 | 14.43 | 209,341 | -0.40(-2.66%) |
Nov 14, 2012 | 14.96 | 15.02 | 14.77 | 14.83 | 234,823 | -0.06(-0.37%) |
Nov 13, 2012 | 14.89 | 15.02 | 14.84 | 14.89 | 466,219 | -0.02(-0.16%) |
Nov 12, 2012 | 15.02 | 15.07 | 14.85 | 14.91 | 124,712 | -0.12(-0.79%) |
Nov 09, 2012 | 15.06 | 15.24 | 14.93 | 15.03 | 172,267 | -0.11(-0.73%) |
Nov 08, 2012 | 15.11 | 15.26 | 14.89 | 15.14 | 404,546 | +0.03(+0.21%) |
Nov 07, 2012 | 15.26 | 15.26 | 15.00 | 15.11 | 225,098 | -0.28(-1.85%) |
Nov 06, 2012 | 15.17 | 15.51 | 15.17 | 15.39 | 216,420 | +0.15(+0.98%) |
Nov 05, 2012 | 15.53 | 15.57 | 15.17 | 15.24 | 392,503 | -0.33(-2.13%) |
Nov 02, 2012 | 15.20 | 15.72 | 15.14 | 15.57 | 824,313 | +0.45(+2.98%) |
Nov 01, 2012 | 15.00 | 15.13 | 14.85 | 15.12 | 629,091 | +0.11(+0.74%) |
Oct 31, 2012 | 14.96 | 15.11 | 14.94 | 15.01 | 675,989 | +0.10(+0.69%) |
Oct 26, 2012 | 14.62 | 14.91 | 14.91 | 14.91 | 349,078 | +0.27(+1.83%) |
Oct 25, 2012 | 14.41 | 14.64 | 14.38 | 14.64 | 260,401 | +0.36(+2.49%) |
Oct 24, 2012 | 14.47 | 14.47 | 14.21 | 14.28 | 476,721 | -0.12(-0.82%) |
Oct 23, 2012 | 14.47 | 14.47 | 14.24 | 14.40 | 173,783 | -0.19(-1.30%) |
Oct 19, 2012 | 14.55 | 14.66 | 14.43 | 14.59 | 340,427 | -0.04(-0.27%) |
Oct 18, 2012 | 14.62 | 14.69 | 14.58 | 14.63 | 194,889 | -0.02(-0.11%) |
Oct 17, 2012 | 14.63 | 14.66 | 14.51 | 14.65 | 218,432 | +0.02(+0.16%) |
Oct 16, 2012 | 14.36 | 14.65 | 14.26 | 14.62 | 495,874 | +0.36(+2.49%) |
Oct 15, 2012 | 14.32 | 14.34 | 14.18 | 14.27 | 357,917 | -0.05(-0.33%) |
Oct 12, 2012 | 14.44 | 14.44 | 14.30 | 14.32 | 420,953 | -0.15(-1.04%) |
Oct 11, 2012 | 14.55 | 14.60 | 14.47 | 14.47 | 554,801 | -0.02(-0.16%) |
Oct 10, 2012 | 14.47 | 14.54 | 14.43 | 14.49 | 434,652 | -0.01(-0.05%) |
Oct 09, 2012 | 14.48 | 14.55 | 14.39 | 14.50 | 584,672 | +0.04(+0.27%) |
Oct 08, 2012 | 14.56 | 14.60 | 14.34 | 14.46 | 628,401 | -0.15(-1.03%) |
Oct 05, 2012 | 15.03 | 15.03 | 14.58 | 14.61 | 649,076 | -0.38(-2.53%) |
Oct 04, 2012 | 15.01 | 15.06 | 14.93 | 14.99 | 492,070 | +0.00(+0.00%) |
Oct 03, 2012 | 15.07 | 15.13 | 14.94 | 14.99 | 450,788 | -0.06(-0.42%) |
Oct 02, 2012 | 14.96 | 15.05 | 14.88 | 15.05 | 378,510 | +0.23(+1.52%) |
Oct 01, 2012 | 14.93 | 15.01 | 14.78 | 14.83 | 326,070 | -0.02(-0.11%) |
Sep 28, 2012 | 14.83 | 14.94 | 14.79 | 14.84 | 494,977 | -0.08(-0.53%) |
Sep 27, 2012 | 14.90 | 14.96 | 14.77 | 14.92 | 627,883 | +0.03(+0.21%) |
Sep 26, 2012 | 14.88 | 14.91 | 14.79 | 14.89 | 444,371 | +0.05(+0.32%) |
Sep 25, 2012 | 14.80 | 15.02 | 14.78 | 14.84 | 849,626 | +0.10(+0.69%) |
Sep 24, 2012 | 14.79 | 14.85 | 14.62 | 14.74 | 470,815 | -0.09(-0.58%) |
Sep 21, 2012 | 14.71 | 14.91 | 14.69 | 14.83 | 791,987 | +0.19(+1.29%) |
Sep 20, 2012 | 14.74 | 14.87 | 14.63 | 14.64 | 333,626 | -0.19(-1.27%) |
Sep 19, 2012 | 14.90 | 14.96 | 14.75 | 14.83 | 260,031 | -0.05(-0.37%) |
Sep 18, 2012 | 14.70 | 14.90 | 14.61 | 14.88 | 336,638 | +0.13(+0.85%) |
Sep 17, 2012 | 14.72 | 14.82 | 14.63 | 14.76 | 203,569 | -0.01(-0.05%) |
Sep 14, 2012 | 14.83 | 14.90 | 14.72 | 14.76 | 436,242 | -0.09(-0.58%) |
Sep 13, 2012 | 14.72 | 14.90 | 14.62 | 14.85 | 473,926 | +0.18(+1.23%) |
Sep 12, 2012 | 14.73 | 14.79 | 14.59 | 14.67 | 440,414 | +0.02(+0.16%) |
Sep 11, 2012 | 14.62 | 14.80 | 14.54 | 14.65 | 525,953 | +0.00(+0.00%) |
Sep 10, 2012 | 15.01 | 15.03 | 14.64 | 14.65 | 715,312 | -0.42(-2.76%) |
Sep 07, 2012 | 15.24 | 15.24 | 14.96 | 15.06 | 467,935 | -0.15(-0.98%) |
Sep 06, 2012 | 14.55 | 15.75 | 14.36 | 15.21 | 1,590,509 | -0.74(-4.67%) |
Sep 05, 2012 | 15.77 | 16.05 | 15.64 | 15.95 | 514,858 | +0.23(+1.45%) |
Sep 04, 2012 | 15.88 | 15.88 | 15.55 | 15.73 | 662,811 | -0.13(-0.79%) |
Aug 31, 2012 | 15.99 | 16.06 | 15.78 | 15.85 | 585,646 | +0.03(+0.20%) |
Aug 30, 2012 | 15.89 | 15.90 | 15.74 | 15.82 | 313,973 | -0.14(-0.88%) |
Aug 29, 2012 | 15.99 | 16.10 | 15.91 | 15.96 | 260,992 | -0.03(-0.20%) |
Aug 27, 2012 | 16.14 | 16.19 | 15.95 | 15.99 | 233,135 | -0.10(-0.63%) |
Aug 24, 2012 | 15.88 | 16.21 | 15.86 | 16.10 | 234,795 | +0.16(+1.03%) |
Aug 23, 2012 | 15.86 | 16.04 | 15.78 | 15.93 | 237,710 | +0.02(+0.10%) |
Aug 22, 2012 | 16.05 | 16.10 | 15.86 | 15.92 | 561,478 | -0.13(-0.83%) |
Aug 21, 2012 | 16.06 | 16.33 | 16.01 | 16.05 | 249,725 | +0.01(+0.05%) |
Aug 20, 2012 | 15.92 | 16.06 | 15.81 | 16.04 | 272,870 | +0.05(+0.34%) |
Aug 17, 2012 | 15.70 | 16.06 | 15.63 | 15.99 | 449,704 | +0.24(+1.49%) |
Aug 16, 2012 | 15.21 | 15.77 | 15.16 | 15.75 | 455,899 | +0.56(+3.66%) |
Aug 15, 2012 | 14.83 | 15.23 | 14.82 | 15.19 | 445,823 | +0.31(+2.11%) |
Aug 14, 2012 | 14.98 | 15.12 | 14.84 | 14.88 | 473,008 | -0.02(-0.16%) |
Aug 13, 2012 | 14.91 | 14.91 | 14.54 | 14.90 | 369,090 | +0.00(+0.00%) |
Aug 10, 2012 | 14.85 | 14.93 | 14.82 | 14.90 | 189,999 | +0.04(+0.26%) |
Aug 09, 2012 | 14.80 | 14.93 | 14.73 | 14.87 | 236,121 | +0.04(+0.26%) |
Aug 08, 2012 | 14.72 | 14.90 | 14.70 | 14.83 | 214,630 | +0.06(+0.42%) |
Aug 07, 2012 | 14.91 | 15.00 | 14.75 | 14.76 | 315,233 | -0.04(-0.26%) |
Aug 06, 2012 | 14.80 | 14.96 | 14.68 | 14.80 | 200,215 | -0.02(-0.11%) |
Aug 03, 2012 | 14.44 | 14.93 | 14.42 | 14.82 | 328,173 | +0.57(+4.02%) |
Aug 02, 2012 | 14.12 | 14.42 | 14.10 | 14.25 | 331,674 | -0.02(-0.16%) |
Aug 01, 2012 | 14.63 | 14.63 | 14.25 | 14.27 | 465,930 | -0.31(-2.15%) |
Jul 31, 2012 | 14.67 | 14.78 | 14.43 | 14.58 | 480,694 | -0.11(-0.75%) |
Jul 30, 2012 | 14.81 | 14.96 | 14.57 | 14.69 | 314,575 | -0.12(-0.79%) |
Jul 27, 2012 | 14.68 | 14.97 | 14.54 | 14.81 | 408,125 | +0.17(+1.18%) |
Jul 26, 2012 | 14.81 | 14.85 | 14.57 | 14.64 | 540,352 | +0.08(+0.54%) |
Jul 25, 2012 | 14.58 | 14.70 | 14.47 | 14.56 | 467,611 | +0.03(+0.22%) |
Jul 24, 2012 | 14.68 | 14.68 | 14.43 | 14.53 | 575,669 | -0.09(-0.59%) |
Jul 23, 2012 | 14.59 | 14.69 | 14.43 | 14.61 | 596,723 | -0.27(-1.84%) |
Jul 20, 2012 | 14.98 | 15.26 | 14.79 | 14.89 | 5,602,604 | -0.24(-1.61%) |
Jul 19, 2012 | 15.28 | 15.37 | 15.07 | 15.13 | 780,119 | -0.10(-0.67%) |
Jul 18, 2012 | 14.60 | 15.44 | 14.60 | 15.23 | 1,217,959 | +0.60(+4.07%) |
Jul 17, 2012 | 14.44 | 15.22 | 14.20 | 14.64 | 1,840,842 | +0.33(+2.30%) |
Jul 16, 2012 | 14.03 | 14.50 | 13.99 | 14.31 | 965,504 | +0.05(+0.33%) |
Jul 13, 2012 | 14.15 | 14.40 | 14.03 | 14.26 | 966,343 | +0.19(+1.34%) |
Jul 12, 2012 | 14.21 | 14.29 | 14.04 | 14.07 | 602,282 | -0.24(-1.64%) |
Jul 11, 2012 | 14.47 | 14.54 | 14.11 | 14.31 | 545,624 | -0.13(-0.87%) |
Jul 10, 2012 | 14.68 | 14.79 | 14.17 | 14.43 | 848,146 | -0.12(-0.81%) |
Jul 09, 2012 | 14.95 | 15.09 | 14.43 | 14.55 | 592,098 | -0.43(-2.88%) |
Jul 06, 2012 | 15.03 | 15.30 | 14.90 | 14.98 | 670,326 | -0.23(-1.50%) |
Jul 05, 2012 | 15.22 | 15.34 | 15.15 | 15.21 | 634,290 | -0.07(-0.46%) |
Jul 03, 2012 | 15.16 | 15.28 | 15.04 | 15.28 | 400,938 | +0.18(+1.19%) |
Jul 02, 2012 | 15.19 | 15.29 | 14.86 | 15.10 | 868,622 | -0.12(-0.80%) |
Jun 29, 2012 | 15.78 | 15.87 | 15.14 | 15.22 | 907,610 | -0.21(-1.36%) |
Jun 28, 2012 | 15.53 | 15.53 | 15.19 | 15.43 | 504,634 | -0.26(-1.69%) |
Jun 27, 2012 | 15.49 | 15.73 | 15.48 | 15.70 | 270,638 | +0.26(+1.66%) |
Jun 26, 2012 | 15.18 | 15.53 | 15.08 | 15.44 | 461,304 | +0.29(+1.90%) |
Jun 25, 2012 | 15.70 | 15.70 | 15.11 | 15.15 | 444,335 | -0.78(-4.89%) |
Jun 22, 2012 | 16.04 | 16.04 | 15.78 | 15.93 | 1,237,957 | -0.06(-0.39%) |
Jun 21, 2012 | 16.21 | 16.22 | 15.95 | 15.99 | 420,966 | -0.19(-1.15%) |
Jun 20, 2012 | 16.23 | 16.27 | 16.07 | 16.18 | 353,500 | +0.00(+0.00%) |
Jun 19, 2012 | 16.06 | 16.37 | 16.02 | 16.18 | 232,499 | +0.18(+1.12%) |
Jun 18, 2012 | 15.84 | 16.07 | 15.77 | 16.00 | 292,972 | +0.05(+0.34%) |
Jun 15, 2012 | 16.19 | 16.23 | 15.93 | 15.95 | 450,143 | -0.25(-1.54%) |
Jun 14, 2012 | 15.90 | 16.26 | 15.83 | 16.19 | 375,811 | +0.37(+2.31%) |
Jun 13, 2012 | 15.87 | 16.11 | 15.75 | 15.83 | 314,732 | -0.12(-0.78%) |
Jun 12, 2012 | 15.88 | 15.98 | 15.80 | 15.95 | 269,449 | +0.16(+0.99%) |
Jun 11, 2012 | 16.23 | 16.35 | 15.80 | 15.80 | 482,949 | -0.32(-1.98%) |
Jun 08, 2012 | 15.82 | 16.30 | 15.81 | 16.12 | 532,270 | +0.25(+1.57%) |
Jun 07, 2012 | 16.92 | 17.18 | 15.80 | 15.87 | 2,752,283 | -0.89(-5.29%) |
Jun 06, 2012 | 16.28 | 16.75 | 16.16 | 16.75 | 577,910 | +0.64(+3.96%) |
Jun 05, 2012 | 15.84 | 16.21 | 15.84 | 16.12 | 387,203 | +0.15(+0.93%) |
Jun 04, 2012 | 16.00 | 16.23 | 15.78 | 15.97 | 538,600 | +0.04(+0.24%) |
Jun 01, 2012 | 16.39 | 16.50 | 15.91 | 15.93 | 518,045 | -0.78(-4.66%) |
May 31, 2012 | 16.58 | 16.86 | 16.28 | 16.71 | 450,115 | +0.16(+0.94%) |
May 30, 2012 | 16.72 | 16.82 | 16.40 | 16.55 | 275,586 | -0.36(-2.12%) |
May 29, 2012 | 17.06 | 17.27 | 16.83 | 16.91 | 269,256 | +0.00(+0.00%) |
May 25, 2012 | 16.92 | 17.02 | 16.79 | 16.91 | 278,935 | +0.04(+0.23%) |
May 24, 2012 | 16.92 | 17.08 | 16.58 | 16.87 | 265,324 | -0.09(-0.55%) |
May 23, 2012 | 16.70 | 17.00 | 16.42 | 16.96 | 258,331 | +0.16(+0.97%) |
May 22, 2012 | 16.86 | 16.99 | 16.72 | 16.80 | 534,997 | -0.06(-0.37%) |
May 21, 2012 | 16.83 | 17.11 | 16.62 | 16.86 | 366,672 | +0.09(+0.56%) |
May 18, 2012 | 17.14 | 17.28 | 16.73 | 16.77 | 349,593 | -0.43(-2.49%) |
May 17, 2012 | 17.80 | 17.85 | 17.15 | 17.20 | 315,760 | -0.63(-3.54%) |
May 16, 2012 | 17.72 | 18.12 | 17.72 | 17.83 | 333,375 | +0.12(+0.70%) |
May 15, 2012 | 17.47 | 17.77 | 17.38 | 17.70 | 203,531 | +0.30(+1.70%) |
May 14, 2012 | 17.35 | 17.52 | 17.22 | 17.41 | 177,313 | -0.16(-0.89%) |
May 11, 2012 | 17.52 | 17.74 | 17.45 | 17.56 | 164,275 | -0.12(-0.70%) |
May 10, 2012 | 17.68 | 17.83 | 17.58 | 17.69 | 219,623 | +0.14(+0.80%) |
May 09, 2012 | 17.37 | 17.63 | 17.32 | 17.55 | 189,536 | -0.04(-0.22%) |
May 08, 2012 | 17.35 | 17.65 | 17.35 | 17.59 | 172,643 | +0.10(+0.58%) |
May 07, 2012 | 17.35 | 17.55 | 17.31 | 17.49 | 202,864 | +0.05(+0.31%) |
May 04, 2012 | 17.49 | 17.49 | 17.33 | 17.43 | 311,736 | -0.23(-1.28%) |
May 03, 2012 | 17.77 | 17.83 | 17.53 | 17.66 | 196,511 | -0.14(-0.79%) |
May 02, 2012 | 17.57 | 17.81 | 17.39 | 17.80 | 321,127 | +0.05(+0.26%) |
May 01, 2012 | 18.15 | 18.22 | 17.71 | 17.75 | 385,239 | -0.37(-2.02%) |
Apr 30, 2012 | 18.21 | 18.22 | 18.02 | 18.12 | 240,714 | -0.15(-0.81%) |
Apr 27, 2012 | 18.16 | 18.39 | 18.00 | 18.26 | 295,921 | +0.11(+0.60%) |
Apr 26, 2012 | 18.09 | 18.23 | 18.02 | 18.16 | 136,542 | +0.03(+0.17%) |
Apr 25, 2012 | 18.14 | 18.38 | 18.02 | 18.12 | 187,908 | +0.25(+1.39%) |
Apr 24, 2012 | 17.72 | 17.98 | 17.60 | 17.88 | 196,034 | +0.15(+0.83%) |
Apr 23, 2012 | 17.80 | 17.83 | 17.53 | 17.73 | 241,277 | -0.41(-2.27%) |
Apr 20, 2012 | 18.16 | 18.39 | 18.05 | 18.14 | 214,582 | +0.16(+0.91%) |
Apr 19, 2012 | 18.22 | 18.30 | 17.81 | 17.98 | 181,916 | -0.23(-1.24%) |
Apr 18, 2012 | 18.09 | 18.24 | 17.84 | 18.20 | 237,186 | +0.05(+0.26%) |
Apr 17, 2012 | 18.45 | 18.56 | 18.11 | 18.16 | 434,157 | -0.11(-0.60%) |
Apr 16, 2012 | 18.17 | 18.42 | 17.98 | 18.26 | 303,970 | +0.16(+0.86%) |
Apr 13, 2012 | 18.26 | 18.40 | 18.05 | 18.11 | 201,209 | -0.26(-1.40%) |
Apr 12, 2012 | 18.19 | 18.48 | 18.18 | 18.37 | 266,177 | +0.16(+0.85%) |
Apr 11, 2012 | 18.08 | 18.23 | 17.98 | 18.21 | 219,523 | +0.33(+1.83%) |
Apr 10, 2012 | 18.09 | 18.10 | 17.78 | 17.88 | 374,524 | -0.23(-1.29%) |
Apr 09, 2012 | 18.39 | 18.49 | 18.07 | 18.12 | 308,810 | -0.59(-3.16%) |
Apr 05, 2012 | 18.43 | 18.72 | 18.41 | 18.71 | 311,253 | +0.15(+0.80%) |
Apr 04, 2012 | 18.47 | 18.60 | 18.36 | 18.56 | 435,921 | -0.16(-0.87%) |
Apr 03, 2012 | 18.71 | 18.83 | 18.61 | 18.72 | 411,595 | -0.05(-0.27%) |
Apr 02, 2012 | 18.70 | 18.79 | 18.50 | 18.77 | 404,975 | -0.02(-0.12%) |
Mar 30, 2012 | 19.01 | 19.04 | 18.71 | 18.80 | 351,066 | -0.09(-0.49%) |
Mar 29, 2012 | 18.63 | 18.92 | 18.51 | 18.89 | 313,898 | +0.08(+0.41%) |
Mar 28, 2012 | 18.74 | 18.82 | 18.61 | 18.81 | 347,483 | +0.05(+0.25%) |
Mar 27, 2012 | 18.91 | 18.99 | 18.70 | 18.77 | 381,691 | -0.19(-0.98%) |
Mar 26, 2012 | 18.55 | 18.95 | 18.47 | 18.95 | 514,977 | +0.53(+2.85%) |
Mar 23, 2012 | 18.09 | 18.48 | 17.96 | 18.43 | 468,539 | +0.42(+2.32%) |
Mar 22, 2012 | 17.91 | 18.02 | 17.82 | 18.01 | 259,882 | -0.09(-0.47%) |
Mar 21, 2012 | 18.26 | 18.31 | 18.09 | 18.09 | 296,441 | -0.12(-0.68%) |
Mar 20, 2012 | 18.23 | 18.36 | 18.14 | 18.22 | 389,160 | -0.21(-1.13%) |
Mar 19, 2012 | 18.20 | 18.51 | 18.04 | 18.43 | 326,469 | +0.23(+1.28%) |
Mar 16, 2012 | 18.31 | 18.37 | 18.08 | 18.19 | 590,628 | -0.07(-0.38%) |
Mar 15, 2012 | 18.07 | 18.36 | 17.75 | 18.26 | 389,505 | +0.20(+1.11%) |
Mar 14, 2012 | 18.26 | 18.37 | 18.03 | 18.06 | 167,402 | -0.26(-1.39%) |
Mar 13, 2012 | 18.23 | 18.33 | 17.92 | 18.32 | 491,698 | +0.22(+1.20%) |
Mar 12, 2012 | 17.98 | 18.22 | 17.72 | 18.10 | 327,087 | +0.15(+0.86%) |
Mar 09, 2012 | 17.88 | 18.23 | 17.76 | 17.95 | 507,054 | +0.02(+0.13%) |
Mar 08, 2012 | 17.48 | 17.95 | 17.33 | 17.92 | 392,713 | +0.57(+3.30%) |
Mar 07, 2012 | 17.67 | 17.76 | 17.13 | 17.35 | 2,725,598 | -0.28(-1.58%) |
Mar 06, 2012 | 17.06 | 17.82 | 17.03 | 17.63 | 589,137 | +0.29(+1.70%) |
Mar 05, 2012 | 17.43 | 17.58 | 17.20 | 17.34 | 439,193 | -0.09(-0.53%) |
Mar 02, 2012 | 17.88 | 18.01 | 17.37 | 17.43 | 677,764 | -0.36(-2.04%) |