Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.11 | 20.12 | 20.01 | 20.12 | 132,121 | +0.17(+0.84%) |
Apr 29, 2013 | 19.89 | 19.99 | 19.85 | 19.95 | 53,702 | +0.16(+0.81%) |
Apr 26, 2013 | 19.79 | 19.81 | 19.72 | 19.79 | 91,992 | -0.01(-0.03%) |
Apr 25, 2013 | 19.81 | 19.92 | 19.80 | 19.80 | 134,306 | +0.13(+0.68%) |
Apr 24, 2013 | 19.60 | 19.70 | 19.56 | 19.67 | 64,497 | +0.17(+0.85%) |
Apr 23, 2013 | 19.45 | 19.51 | 19.41 | 19.50 | 53,872 | +0.17(+0.90%) |
Apr 22, 2013 | 19.24 | 19.34 | 19.19 | 19.33 | 71,412 | +0.15(+0.80%) |
Apr 19, 2013 | 19.19 | 19.22 | 19.15 | 19.17 | 122,961 | +0.13(+0.71%) |
Apr 18, 2013 | 19.07 | 19.10 | 18.97 | 19.04 | 94,455 | -0.04(-0.23%) |
Apr 17, 2013 | 19.23 | 19.23 | 19.02 | 19.08 | 549,633 | -0.31(-1.62%) |
Apr 16, 2013 | 19.33 | 19.40 | 19.24 | 19.40 | 646,204 | +0.29(+1.54%) |
Apr 15, 2013 | 19.38 | 19.38 | 19.08 | 19.10 | 119,434 | -0.44(-2.26%) |
Apr 12, 2013 | 19.56 | 19.60 | 19.42 | 19.54 | 104,480 | -0.04(-0.20%) |
Apr 11, 2013 | 19.54 | 19.65 | 19.53 | 19.58 | 215,678 | +0.06(+0.33%) |
Apr 10, 2013 | 19.44 | 19.55 | 19.44 | 19.52 | 40,492 | +0.19(+0.99%) |
Apr 09, 2013 | 19.18 | 19.36 | 19.18 | 19.33 | 53,538 | +0.12(+0.63%) |
Apr 08, 2013 | 19.12 | 19.21 | 19.10 | 19.21 | 72,804 | +0.03(+0.17%) |
Apr 05, 2013 | 19.04 | 19.19 | 19.03 | 19.17 | 148,772 | -0.15(-0.80%) |
Apr 04, 2013 | 19.20 | 19.33 | 19.18 | 19.33 | 245,348 | +0.24(+1.28%) |
Apr 03, 2013 | 19.26 | 19.30 | 19.06 | 19.08 | 82,743 | -0.13(-0.70%) |
Apr 02, 2013 | 19.24 | 19.29 | 19.21 | 19.22 | 152,623 | +0.07(+0.37%) |
Apr 01, 2013 | 19.35 | 19.35 | 19.13 | 19.15 | 354,380 | -0.49(-2.51%) |
Mar 28, 2013 | 19.56 | 19.64 | 19.47 | 19.64 | 139,886 | +0.10(+0.53%) |
Mar 27, 2013 | 19.39 | 19.55 | 19.37 | 19.54 | 99,809 | -0.01(-0.03%) |
Mar 26, 2013 | 19.48 | 19.54 | 19.45 | 19.54 | 451,768 | +0.19(+0.96%) |
Mar 25, 2013 | 19.54 | 19.54 | 19.29 | 19.36 | 59,209 | -0.14(-0.73%) |
Mar 22, 2013 | 19.42 | 19.52 | 19.42 | 19.50 | 89,060 | +0.09(+0.47%) |
Mar 21, 2013 | 19.36 | 19.49 | 19.35 | 19.41 | 124,468 | -0.04(-0.20%) |
Mar 20, 2013 | 19.44 | 19.48 | 19.39 | 19.45 | 300,795 | +0.10(+0.53%) |
Mar 19, 2013 | 19.40 | 19.41 | 19.22 | 19.35 | 674,225 | +0.01(+0.03%) |
Mar 18, 2013 | 19.29 | 19.46 | 19.29 | 19.34 | 100,691 | -0.13(-0.66%) |
Mar 15, 2013 | 19.39 | 19.47 | 19.38 | 19.47 | 134,854 | +0.18(+0.93%) |
Mar 14, 2013 | 19.14 | 19.31 | 19.14 | 19.29 | 64,513 | +0.17(+0.91%) |
Mar 13, 2013 | 19.14 | 19.15 | 19.06 | 19.12 | 67,598 | +0.02(+0.10%) |
Mar 12, 2013 | 19.22 | 19.24 | 19.07 | 19.10 | 2,785,382 | -0.19(-0.96%) |
Mar 11, 2013 | 19.26 | 19.29 | 19.21 | 19.28 | 1,977,307 | +0.01(+0.03%) |
Mar 08, 2013 | 19.28 | 19.34 | 19.24 | 19.28 | 740,177 | -0.08(-0.40%) |
Mar 07, 2013 | 19.31 | 19.37 | 19.31 | 19.35 | 52,169 | -0.01(-0.03%) |
Mar 06, 2013 | 19.32 | 19.37 | 19.27 | 19.36 | 66,665 | +0.06(+0.33%) |
Mar 05, 2013 | 19.28 | 19.32 | 19.24 | 19.29 | 442,111 | +0.18(+0.94%) |
Mar 04, 2013 | 19.01 | 19.13 | 18.97 | 19.12 | 219,509 | +0.04(+0.20%) |
Mar 01, 2013 | 19.10 | 19.10 | 18.99 | 19.08 | 186,925 | +0.02(+0.10%) |
Feb 28, 2013 | 19.21 | 19.22 | 19.05 | 19.06 | 2,287,964 | -0.14(-0.73%) |
Feb 27, 2013 | 18.96 | 19.22 | 18.96 | 19.20 | 79,062 | +0.22(+1.15%) |
Feb 26, 2013 | 18.91 | 19.00 | 18.86 | 18.98 | 95,497 | -0.11(-0.57%) |
Feb 22, 2013 | 18.98 | 19.09 | 18.97 | 19.09 | 76,851 | +0.24(+1.29%) |
Feb 21, 2013 | 18.88 | 18.88 | 18.77 | 18.85 | 118,668 | -0.19(-1.01%) |
Feb 20, 2013 | 19.22 | 19.24 | 19.01 | 19.04 | 150,431 | -0.15(-0.80%) |
Feb 19, 2013 | 19.08 | 19.20 | 19.08 | 19.19 | 81,204 | +0.19(+1.01%) |
Feb 15, 2013 | 19.03 | 19.03 | 18.90 | 19.00 | 592,218 | -0.05(-0.27%) |
Feb 14, 2013 | 18.97 | 19.05 | 18.94 | 19.05 | 159,970 | -0.06(-0.34%) |
Feb 13, 2013 | 19.13 | 19.17 | 19.05 | 19.12 | 92,024 | +0.01(+0.03%) |
Feb 12, 2013 | 18.99 | 19.14 | 18.97 | 19.11 | 74,505 | +0.03(+0.13%) |
Feb 11, 2013 | 19.09 | 19.10 | 19.03 | 19.08 | 118,791 | +0.02(+0.10%) |
Feb 08, 2013 | 19.03 | 19.08 | 18.99 | 19.06 | 109,760 | +0.08(+0.44%) |
Feb 07, 2013 | 19.00 | 19.04 | 18.87 | 18.98 | 389,124 | -0.04(-0.20%) |
Feb 06, 2013 | 18.90 | 19.02 | 18.90 | 19.02 | 108,759 | +0.11(+0.58%) |
Feb 04, 2013 | 19.04 | 19.04 | 18.87 | 18.91 | 115,104 | -0.22(-1.14%) |
Feb 01, 2013 | 19.08 | 19.16 | 19.06 | 19.13 | 217,752 | +0.22(+1.15%) |
Jan 31, 2013 | 18.88 | 18.96 | 18.88 | 18.91 | 93,912 | -0.01(-0.07%) |
Jan 30, 2013 | 18.94 | 18.97 | 18.90 | 18.92 | 130,043 | +0.01(+0.07%) |
Jan 29, 2013 | 18.83 | 18.92 | 18.83 | 18.91 | 86,019 | +0.10(+0.54%) |
Jan 28, 2013 | 18.86 | 18.86 | 18.76 | 18.81 | 66,220 | -0.10(-0.54%) |
Jan 25, 2013 | 18.90 | 18.92 | 18.80 | 18.91 | 72,047 | +0.07(+0.37%) |
Jan 24, 2013 | 18.81 | 18.88 | 18.79 | 18.84 | 58,204 | +0.03(+0.17%) |
Jan 23, 2013 | 18.79 | 18.81 | 18.73 | 18.81 | 65,270 | -0.05(-0.27%) |
Jan 22, 2013 | 18.76 | 18.86 | 18.76 | 18.86 | 145,815 | +0.01(+0.03%) |
Jan 18, 2013 | 18.76 | 18.87 | 18.74 | 18.85 | 789,126 | +0.03(+0.17%) |
Jan 17, 2013 | 18.69 | 18.83 | 18.69 | 18.82 | 199,904 | +0.13(+0.69%) |
Jan 16, 2013 | 18.64 | 18.69 | 18.58 | 18.69 | 444,341 | -0.01(-0.03%) |
Jan 15, 2013 | 18.63 | 18.72 | 18.58 | 18.70 | 200,868 | -0.05(-0.27%) |
Jan 14, 2013 | 18.84 | 18.88 | 18.74 | 18.75 | 459,567 | -0.08(-0.41%) |
Jan 11, 2013 | 18.81 | 18.83 | 18.76 | 18.83 | 94,985 | +0.01(+0.03%) |
Jan 10, 2013 | 18.70 | 18.85 | 18.69 | 18.82 | 2,941,459 | +0.31(+1.70%) |
Jan 09, 2013 | 18.46 | 18.54 | 18.46 | 18.51 | 567,598 | +0.10(+0.56%) |
Jan 08, 2013 | 18.34 | 18.45 | 18.31 | 18.40 | 133,526 | -0.12(-0.62%) |
Jan 07, 2013 | 18.40 | 18.54 | 18.40 | 18.52 | 204,138 | +0.03(+0.17%) |
Jan 04, 2013 | 18.37 | 18.50 | 18.36 | 18.49 | 95,788 | +0.10(+0.52%) |
Jan 03, 2013 | 18.46 | 18.56 | 18.39 | 18.39 | 86,735 | -0.18(-0.97%) |
Jan 02, 2013 | 18.51 | 18.57 | 18.43 | 18.57 | 118,428 | +0.34(+1.86%) |
Dec 31, 2012 | 18.12 | 18.26 | 17.89 | 18.23 | 159,802 | +0.26(+1.46%) |
Dec 28, 2012 | 17.94 | 18.00 | 17.92 | 17.97 | 122,068 | -0.08(-0.43%) |
Dec 27, 2012 | 18.07 | 18.07 | 17.90 | 18.05 | 164,769 | +0.08(+0.46%) |
Dec 26, 2012 | 17.95 | 18.01 | 17.87 | 17.96 | 126,236 | +0.00(+0.00%) |
Dec 24, 2012 | 17.96 | 18.03 | 17.89 | 17.96 | 122,329 | -0.01(-0.07%) |
Dec 21, 2012 | 17.90 | 18.01 | 17.88 | 17.97 | 162,378 | -0.14(-0.77%) |
Dec 20, 2012 | 18.03 | 18.15 | 18.00 | 18.11 | 205,474 | +0.12(+0.67%) |
Dec 19, 2012 | 18.01 | 18.04 | 17.98 | 17.99 | 452,325 | +0.08(+0.46%) |
Dec 18, 2012 | 17.94 | 17.94 | 17.88 | 17.91 | 667,317 | +0.07(+0.39%) |
Dec 17, 2012 | 17.75 | 17.85 | 17.74 | 17.84 | 66,958 | +0.03(+0.14%) |
Dec 14, 2012 | 17.74 | 17.82 | 17.74 | 17.82 | 61,741 | +0.13(+0.75%) |
Dec 13, 2012 | 17.74 | 17.76 | 17.64 | 17.69 | 68,205 | -0.11(-0.60%) |
Dec 12, 2012 | 17.75 | 17.87 | 17.72 | 17.79 | 50,426 | +0.14(+0.79%) |
Dec 11, 2012 | 17.58 | 17.72 | 17.58 | 17.65 | 214,699 | +0.07(+0.39%) |
Dec 10, 2012 | 17.51 | 17.60 | 17.51 | 17.58 | 48,496 | +0.00(+0.00%) |
Dec 07, 2012 | 17.53 | 17.58 | 17.48 | 17.58 | 90,125 | +0.05(+0.29%) |
Dec 06, 2012 | 17.48 | 17.53 | 17.43 | 17.53 | 100,883 | +0.10(+0.58%) |
Dec 05, 2012 | 17.42 | 17.52 | 17.39 | 17.43 | 52,528 | +0.04(+0.25%) |
Dec 04, 2012 | 17.40 | 17.47 | 17.38 | 17.39 | 50,649 | -0.07(-0.41%) |
Nov 30, 2012 | 17.42 | 17.47 | 17.38 | 17.46 | 133,725 | +0.03(+0.20%) |
Nov 29, 2012 | 17.42 | 17.47 | 17.37 | 17.43 | 93,465 | +0.14(+0.84%) |
Nov 28, 2012 | 17.10 | 17.28 | 17.04 | 17.28 | 197,091 | +0.11(+0.62%) |
Nov 27, 2012 | 17.24 | 17.28 | 17.16 | 17.18 | 117,502 | -0.11(-0.62%) |
Nov 26, 2012 | 17.23 | 17.29 | 17.22 | 17.28 | 29,226 | -0.02(-0.11%) |
Nov 23, 2012 | 17.19 | 17.31 | 17.18 | 17.30 | 37,089 | +0.28(+1.65%) |
Nov 21, 2012 | 17.01 | 17.06 | 16.97 | 17.02 | 190,423 | -0.03(-0.17%) |
Nov 20, 2012 | 17.05 | 17.05 | 16.93 | 17.05 | 67,211 | -0.01(-0.07%) |
Nov 19, 2012 | 16.97 | 17.06 | 16.93 | 17.06 | 133,592 | +0.26(+1.54%) |
Nov 16, 2012 | 16.77 | 16.83 | 16.65 | 16.80 | 150,435 | +0.04(+0.23%) |
Nov 15, 2012 | 16.83 | 16.85 | 16.74 | 16.77 | 71,979 | +0.02(+0.11%) |
Nov 14, 2012 | 17.01 | 17.01 | 16.75 | 16.75 | 65,009 | -0.18(-1.08%) |
Nov 13, 2012 | 16.97 | 17.06 | 16.90 | 16.93 | 140,273 | -0.15(-0.89%) |
Nov 12, 2012 | 17.16 | 17.16 | 17.06 | 17.08 | 86,006 | -0.03(-0.15%) |
Nov 09, 2012 | 17.13 | 17.21 | 17.11 | 17.11 | 106,202 | -0.02(-0.11%) |
Nov 08, 2012 | 17.21 | 17.28 | 17.11 | 17.13 | 33,518 | -0.11(-0.66%) |
Nov 07, 2012 | 17.31 | 17.34 | 17.16 | 17.24 | 134,306 | -0.26(-1.51%) |
Nov 06, 2012 | 17.43 | 17.55 | 17.41 | 17.50 | 328,228 | +0.09(+0.51%) |
Nov 05, 2012 | 17.36 | 17.46 | 17.33 | 17.41 | 129,710 | +0.01(+0.04%) |
Nov 02, 2012 | 17.55 | 17.55 | 17.38 | 17.41 | 249,494 | -0.17(-0.97%) |
Nov 01, 2012 | 17.43 | 17.58 | 17.40 | 17.58 | 266,878 | +0.26(+1.49%) |
Oct 31, 2012 | 17.36 | 17.37 | 17.27 | 17.32 | 85,489 | -0.01(-0.06%) |
Oct 26, 2012 | 17.31 | 17.33 | 17.33 | 17.33 | 53,664 | -0.04(-0.23%) |
Oct 25, 2012 | 17.38 | 17.41 | 17.31 | 17.37 | 61,786 | +0.14(+0.80%) |
Oct 24, 2012 | 17.31 | 17.31 | 17.23 | 17.23 | 20,041 | +0.02(+0.11%) |
Oct 23, 2012 | 17.25 | 17.26 | 17.13 | 17.21 | 59,280 | -0.09(-0.55%) |
Oct 19, 2012 | 17.53 | 17.53 | 17.31 | 17.31 | 40,944 | -0.20(-1.12%) |
Oct 18, 2012 | 17.51 | 17.61 | 17.49 | 17.50 | 40,320 | -0.11(-0.63%) |
Oct 17, 2012 | 17.52 | 17.62 | 17.52 | 17.61 | 31,757 | +0.19(+1.11%) |
Oct 16, 2012 | 17.36 | 17.44 | 17.36 | 17.42 | 32,734 | +0.19(+1.10%) |
Oct 15, 2012 | 17.22 | 17.24 | 17.11 | 17.23 | 32,273 | +0.12(+0.70%) |
Oct 12, 2012 | 17.13 | 17.19 | 17.08 | 17.11 | 61,619 | -0.03(-0.18%) |
Oct 11, 2012 | 17.15 | 17.19 | 17.13 | 17.14 | 34,059 | +0.06(+0.37%) |
Oct 10, 2012 | 17.15 | 17.15 | 17.01 | 17.08 | 91,220 | -0.10(-0.59%) |
Oct 09, 2012 | 17.28 | 17.31 | 17.18 | 17.18 | 42,004 | -0.18(-1.02%) |
Oct 08, 2012 | 17.34 | 17.41 | 17.33 | 17.36 | 109,044 | -0.13(-0.72%) |
Oct 05, 2012 | 17.53 | 17.64 | 17.43 | 17.48 | 53,549 | +0.03(+0.18%) |
Oct 04, 2012 | 17.33 | 17.49 | 17.33 | 17.45 | 40,221 | +0.21(+1.21%) |
Oct 03, 2012 | 17.29 | 17.32 | 17.21 | 17.24 | 108,088 | -0.08(-0.46%) |
Oct 02, 2012 | 17.41 | 17.42 | 17.27 | 17.32 | 173,969 | +0.04(+0.20%) |
Oct 01, 2012 | 17.29 | 17.43 | 17.25 | 17.29 | 307,624 | +0.08(+0.44%) |
Sep 28, 2012 | 17.29 | 17.30 | 17.19 | 17.21 | 119,961 | -0.18(-1.05%) |
Sep 27, 2012 | 17.26 | 17.46 | 17.26 | 17.40 | 61,409 | +0.23(+1.36%) |
Sep 26, 2012 | 17.16 | 17.19 | 17.06 | 17.16 | 93,096 | -0.11(-0.62%) |
Sep 25, 2012 | 17.44 | 17.53 | 17.25 | 17.27 | 312,930 | -0.08(-0.47%) |
Sep 24, 2012 | 17.38 | 17.40 | 17.31 | 17.35 | 75,369 | -0.06(-0.36%) |
Sep 21, 2012 | 17.50 | 17.55 | 17.41 | 17.41 | 112,221 | +0.01(+0.07%) |
Sep 20, 2012 | 17.40 | 17.43 | 17.24 | 17.40 | 132,126 | -0.06(-0.36%) |
Sep 19, 2012 | 17.46 | 17.50 | 17.40 | 17.47 | 72,242 | +0.09(+0.51%) |
Sep 18, 2012 | 17.36 | 17.43 | 17.34 | 17.38 | 104,133 | -0.08(-0.47%) |
Sep 17, 2012 | 17.53 | 17.54 | 17.43 | 17.46 | 52,263 | -0.14(-0.79%) |
Sep 14, 2012 | 17.59 | 17.75 | 17.58 | 17.60 | 142,297 | +0.09(+0.54%) |
Sep 13, 2012 | 17.09 | 17.57 | 17.09 | 17.50 | 270,050 | +0.35(+2.06%) |
Sep 12, 2012 | 17.13 | 17.16 | 17.05 | 17.15 | 670,912 | +0.17(+0.98%) |
Sep 11, 2012 | 16.93 | 17.01 | 16.90 | 16.98 | 39,993 | +0.19(+1.11%) |
Sep 10, 2012 | 16.90 | 16.90 | 16.79 | 16.80 | 79,500 | -0.07(-0.41%) |
Sep 07, 2012 | 16.79 | 16.89 | 16.79 | 16.87 | 56,494 | +0.24(+1.44%) |
Sep 06, 2012 | 16.48 | 16.68 | 16.48 | 16.63 | 82,547 | +0.28(+1.73%) |
Sep 05, 2012 | 16.36 | 16.38 | 16.29 | 16.34 | 35,542 | -0.09(-0.54%) |
Sep 04, 2012 | 16.48 | 16.48 | 16.35 | 16.43 | 111,067 | -0.09(-0.53%) |
Aug 31, 2012 | 16.46 | 16.53 | 16.39 | 16.52 | 50,300 | +0.22(+1.35%) |
Aug 30, 2012 | 16.40 | 16.40 | 16.28 | 16.30 | 610,440 | -0.21(-1.26%) |
Aug 29, 2012 | 16.53 | 16.56 | 16.48 | 16.51 | 101,263 | -0.04(-0.27%) |
Aug 27, 2012 | 16.63 | 16.64 | 16.55 | 16.55 | 84,495 | -0.07(-0.42%) |
Aug 24, 2012 | 16.55 | 16.67 | 16.53 | 16.62 | 44,589 | -0.02(-0.11%) |
Aug 23, 2012 | 16.68 | 16.71 | 16.62 | 16.64 | 83,734 | -0.09(-0.53%) |
Aug 22, 2012 | 16.65 | 16.75 | 16.58 | 16.73 | 130,772 | -0.02(-0.11%) |
Aug 21, 2012 | 16.75 | 16.87 | 16.71 | 16.75 | 66,022 | +0.10(+0.59%) |
Aug 20, 2012 | 16.59 | 16.67 | 16.55 | 16.65 | 127,536 | +0.01(+0.06%) |
Aug 17, 2012 | 16.61 | 16.66 | 16.57 | 16.64 | 72,490 | +0.09(+0.57%) |
Aug 16, 2012 | 16.43 | 16.58 | 16.40 | 16.55 | 367,754 | +0.17(+1.04%) |
Aug 15, 2012 | 16.40 | 16.41 | 16.37 | 16.38 | 101,645 | -0.06(-0.35%) |
Aug 14, 2012 | 16.44 | 16.48 | 16.41 | 16.43 | 53,023 | +0.04(+0.23%) |
Aug 13, 2012 | 16.44 | 16.48 | 16.35 | 16.39 | 34,650 | -0.08(-0.50%) |
Aug 10, 2012 | 16.30 | 16.48 | 16.26 | 16.48 | 84,071 | +0.13(+0.81%) |
Aug 09, 2012 | 16.31 | 16.42 | 16.29 | 16.34 | 74,052 | -0.01(-0.08%) |
Aug 08, 2012 | 16.29 | 16.40 | 16.26 | 16.36 | 140,127 | +0.01(+0.04%) |
Aug 07, 2012 | 16.33 | 16.45 | 16.33 | 16.35 | 80,967 | +0.06(+0.35%) |
Aug 06, 2012 | 16.24 | 16.34 | 16.24 | 16.29 | 81,361 | +0.14(+0.86%) |
Aug 03, 2012 | 16.04 | 16.23 | 16.04 | 16.16 | 77,474 | +0.29(+1.83%) |
Aug 02, 2012 | 15.89 | 15.96 | 15.76 | 15.87 | 70,264 | -0.20(-1.25%) |
Aug 01, 2012 | 16.17 | 16.21 | 16.05 | 16.07 | 96,498 | -0.03(-0.16%) |
Jul 31, 2012 | 16.10 | 16.21 | 16.07 | 16.09 | 394,688 | -0.03(-0.20%) |
Jul 30, 2012 | 16.04 | 16.16 | 16.04 | 16.12 | 491,323 | -0.01(-0.04%) |
Jul 27, 2012 | 15.99 | 16.17 | 15.93 | 16.13 | 60,401 | +0.26(+1.63%) |
Jul 26, 2012 | 15.85 | 15.90 | 15.79 | 15.87 | 53,390 | +0.37(+2.36%) |
Jul 25, 2012 | 15.54 | 15.59 | 15.43 | 15.51 | 77,715 | +0.06(+0.37%) |
Jul 24, 2012 | 15.55 | 15.59 | 15.35 | 15.45 | 83,853 | -0.08(-0.53%) |
Jul 23, 2012 | 15.51 | 15.58 | 15.41 | 15.53 | 104,065 | -0.33(-2.07%) |
Jul 20, 2012 | 15.93 | 15.96 | 15.85 | 15.86 | 71,458 | -0.28(-1.72%) |
Jul 19, 2012 | 16.04 | 16.17 | 16.04 | 16.14 | 72,633 | +0.16(+1.02%) |
Jul 18, 2012 | 15.85 | 16.01 | 15.85 | 15.97 | 83,763 | +0.02(+0.12%) |
Jul 17, 2012 | 15.88 | 15.98 | 15.76 | 15.95 | 232,648 | +0.01(+0.08%) |
Jul 16, 2012 | 15.92 | 16.02 | 15.89 | 15.94 | 47,661 | -0.03(-0.20%) |
Jul 13, 2012 | 15.80 | 15.99 | 15.77 | 15.97 | 70,272 | +0.22(+1.40%) |
Jul 12, 2012 | 15.75 | 15.79 | 15.62 | 15.75 | 111,629 | -0.18(-1.11%) |
Jul 11, 2012 | 15.97 | 16.00 | 15.86 | 15.93 | 82,532 | -0.02(-0.12%) |
Jul 10, 2012 | 16.09 | 16.14 | 15.91 | 15.95 | 150,776 | -0.13(-0.78%) |
Jul 09, 2012 | 16.05 | 16.08 | 15.99 | 16.07 | 67,665 | -0.08(-0.47%) |
Jul 06, 2012 | 16.16 | 16.20 | 16.05 | 16.15 | 102,757 | -0.19(-1.16%) |
Jul 05, 2012 | 16.27 | 16.38 | 16.21 | 16.34 | 187,270 | -0.10(-0.59%) |
Jul 03, 2012 | 16.27 | 16.45 | 16.27 | 16.44 | 27,408 | +0.16(+0.98%) |
Jul 02, 2012 | 16.26 | 16.31 | 16.20 | 16.27 | 153,092 | +0.02(+0.12%) |
Jun 29, 2012 | 16.14 | 16.26 | 16.10 | 16.26 | 260,548 | +0.53(+3.36%) |
Jun 28, 2012 | 15.62 | 15.76 | 15.54 | 15.73 | 231,669 | +0.00(+0.00%) |
Jun 27, 2012 | 15.66 | 15.76 | 15.64 | 15.73 | 387,686 | +0.14(+0.89%) |
Jun 26, 2012 | 15.57 | 15.63 | 15.49 | 15.59 | 218,597 | +0.10(+0.65%) |
Jun 25, 2012 | 15.57 | 15.57 | 15.43 | 15.49 | 165,589 | -0.33(-2.07%) |
Jun 22, 2012 | 15.78 | 15.82 | 15.64 | 15.82 | 1,346,484 | +0.20(+1.25%) |
Jun 21, 2012 | 16.00 | 16.00 | 15.62 | 15.62 | 261,294 | -0.41(-2.55%) |
Jun 20, 2012 | 16.01 | 16.08 | 15.95 | 16.03 | 201,664 | +0.09(+0.55%) |
Jun 19, 2012 | 15.89 | 16.03 | 15.86 | 15.94 | 2,230,497 | +0.17(+1.08%) |
Jun 18, 2012 | 15.69 | 15.80 | 15.68 | 15.77 | 182,835 | +0.03(+0.20%) |
Jun 15, 2012 | 15.64 | 15.76 | 15.60 | 15.74 | 95,974 | +0.23(+1.51%) |
Jun 14, 2012 | 15.40 | 15.56 | 15.38 | 15.51 | 57,054 | +0.07(+0.48%) |
Jun 13, 2012 | 15.45 | 15.56 | 15.38 | 15.43 | 870,401 | -0.13(-0.84%) |
Jun 12, 2012 | 15.51 | 15.56 | 15.41 | 15.56 | 363,539 | +0.12(+0.81%) |
Jun 11, 2012 | 15.71 | 15.71 | 15.43 | 15.44 | 126,845 | -0.20(-1.28%) |
Jun 08, 2012 | 15.49 | 15.64 | 15.43 | 15.64 | 339,689 | -0.11(-0.67%) |
Jun 07, 2012 | 15.84 | 15.88 | 15.71 | 15.74 | 646,369 | +0.06(+0.35%) |
Jun 06, 2012 | 15.47 | 15.69 | 15.41 | 15.69 | 223,100 | +0.38(+2.48%) |
Jun 05, 2012 | 15.20 | 15.33 | 15.20 | 15.31 | 310,425 | +0.14(+0.95%) |
Jun 04, 2012 | 15.19 | 15.24 | 15.03 | 15.16 | 451,828 | +0.06(+0.37%) |
Jun 01, 2012 | 15.24 | 15.30 | 15.08 | 15.11 | 399,358 | -0.47(-3.00%) |
May 31, 2012 | 15.64 | 15.66 | 15.46 | 15.57 | 186,016 | +0.09(+0.56%) |
May 30, 2012 | 15.62 | 15.62 | 15.46 | 15.49 | 141,037 | -0.29(-1.86%) |
May 29, 2012 | 15.81 | 15.85 | 15.69 | 15.78 | 610,362 | +0.20(+1.28%) |
May 25, 2012 | 15.60 | 15.63 | 15.54 | 15.58 | 168,932 | -0.06(-0.40%) |
May 24, 2012 | 15.76 | 15.76 | 15.55 | 15.64 | 96,153 | -0.14(-0.87%) |
May 23, 2012 | 15.73 | 15.78 | 15.53 | 15.78 | 202,961 | -0.07(-0.47%) |
May 22, 2012 | 15.94 | 16.01 | 15.79 | 15.85 | 333,265 | -0.01(-0.04%) |
May 21, 2012 | 15.68 | 15.89 | 15.67 | 15.86 | 148,437 | +0.28(+1.80%) |
May 18, 2012 | 15.77 | 15.77 | 15.50 | 15.58 | 263,579 | -0.16(-0.99%) |
May 17, 2012 | 15.87 | 15.92 | 15.68 | 15.74 | 264,855 | -0.12(-0.79%) |
May 16, 2012 | 16.00 | 16.06 | 15.84 | 15.86 | 295,367 | -0.20(-1.24%) |
May 15, 2012 | 16.22 | 16.27 | 16.04 | 16.06 | 168,694 | -0.29(-1.79%) |
May 14, 2012 | 16.45 | 16.45 | 16.35 | 16.35 | 83,136 | -0.31(-1.83%) |
May 11, 2012 | 16.68 | 16.82 | 16.66 | 16.66 | 157,650 | -0.18(-1.07%) |
May 10, 2012 | 16.90 | 16.93 | 16.83 | 16.84 | 63,244 | +0.12(+0.75%) |
May 09, 2012 | 16.66 | 16.77 | 16.55 | 16.71 | 284,299 | -0.24(-1.42%) |
May 08, 2012 | 17.04 | 17.04 | 16.78 | 16.96 | 62,072 | -0.23(-1.32%) |
May 07, 2012 | 17.13 | 17.20 | 17.07 | 17.18 | 34,103 | +0.04(+0.25%) |
May 04, 2012 | 17.31 | 17.31 | 17.12 | 17.14 | 131,423 | -0.30(-1.71%) |
May 03, 2012 | 17.59 | 17.60 | 17.39 | 17.44 | 104,009 | -0.19(-1.06%) |
May 02, 2012 | 17.57 | 17.64 | 17.51 | 17.62 | 121,977 | -0.01(-0.04%) |