Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.83 | 17.40 | 16.83 | 17.08 | 1,837 | -0.18(-1.04%) |
Apr 29, 2013 | 16.81 | 17.35 | 16.77 | 17.26 | 5,751 | -0.07(-0.40%) |
Apr 26, 2013 | 16.91 | 17.45 | 16.89 | 17.33 | 3,231 | +0.54(+3.22%) |
Apr 25, 2013 | 16.54 | 16.91 | 16.54 | 16.79 | 1,768 | -0.17(-1.00%) |
Apr 24, 2013 | 17.27 | 17.27 | 16.70 | 16.96 | 1,262 | -0.26(-1.51%) |
Apr 23, 2013 | 17.05 | 17.22 | 16.40 | 17.22 | 2,379 | +0.31(+1.83%) |
Apr 22, 2013 | 16.59 | 17.28 | 16.59 | 16.91 | 1,236 | +0.16(+0.96%) |
Apr 19, 2013 | 16.84 | 16.87 | 16.47 | 16.75 | 1,923 | +0.29(+1.76%) |
Apr 18, 2013 | 16.80 | 16.96 | 16.46 | 16.46 | 2,565 | +0.05(+0.30%) |
Apr 17, 2013 | 17.55 | 17.55 | 16.38 | 16.41 | 22,464 | -1.09(-6.23%) |
Apr 16, 2013 | 17.52 | 17.77 | 17.50 | 17.50 | 8,964 | +0.00(+0.00%) |
Apr 15, 2013 | 17.85 | 17.85 | 17.50 | 17.50 | 6,504 | -0.51(-2.83%) |
Apr 12, 2013 | 18.01 | 18.01 | 18.01 | 18.01 | 558 | +0.04(+0.22%) |
Apr 11, 2013 | 17.71 | 17.97 | 17.69 | 17.97 | 659 | -0.03(-0.17%) |
Apr 10, 2013 | 18.25 | 18.40 | 17.90 | 18.00 | 14,527 | +0.26(+1.47%) |
Apr 09, 2013 | 17.79 | 18.06 | 17.63 | 17.74 | 2,021 | -0.11(-0.62%) |
Apr 08, 2013 | 17.54 | 18.62 | 17.53 | 17.85 | 5,429 | +0.35(+2.00%) |
Apr 05, 2013 | 17.50 | 17.72 | 17.50 | 17.50 | 3,686 | -0.05(-0.28%) |
Apr 04, 2013 | 17.56 | 17.65 | 17.53 | 17.55 | 1,348 | -0.05(-0.28%) |
Apr 03, 2013 | 17.87 | 17.87 | 17.50 | 17.60 | 3,242 | -0.65(-3.56%) |
Apr 02, 2013 | 18.61 | 18.61 | 17.62 | 18.25 | 1,447 | +0.22(+1.22%) |
Apr 01, 2013 | 18.51 | 18.73 | 17.75 | 18.03 | 7,299 | -0.38(-2.06%) |
Mar 28, 2013 | 18.50 | 18.95 | 16.84 | 18.41 | 8,640 | +0.49(+2.73%) |
Mar 27, 2013 | 17.65 | 18.51 | 17.41 | 17.92 | 3,103 | -0.63(-3.40%) |
Mar 26, 2013 | 18.25 | 18.93 | 18.25 | 18.55 | 905 | +0.10(+0.54%) |
Mar 25, 2013 | 18.28 | 18.45 | 18.28 | 18.45 | 1,586 | -0.20(-1.07%) |
Mar 22, 2013 | 16.87 | 18.89 | 16.87 | 18.65 | 3,293 | +0.75(+4.19%) |
Mar 21, 2013 | 17.11 | 17.90 | 17.11 | 17.90 | 920 | -0.26(-1.43%) |
Mar 20, 2013 | 18.04 | 18.16 | 17.62 | 18.16 | 1,271 | -0.04(-0.22%) |
Mar 19, 2013 | 18.41 | 18.67 | 17.96 | 18.20 | 5,821 | -0.27(-1.46%) |
Mar 18, 2013 | 18.70 | 19.15 | 18.40 | 18.47 | 1,116 | -0.48(-2.53%) |
Mar 15, 2013 | 19.20 | 19.20 | 18.67 | 18.95 | 6,548 | -0.19(-0.99%) |
Mar 14, 2013 | 19.08 | 19.24 | 18.67 | 19.14 | 2,812 | -0.06(-0.31%) |
Mar 13, 2013 | 18.97 | 19.20 | 18.77 | 19.20 | 6,077 | +0.52(+2.78%) |
Mar 12, 2013 | 18.86 | 18.95 | 18.07 | 18.68 | 1,060 | -0.32(-1.68%) |
Mar 11, 2013 | 17.78 | 19.05 | 17.78 | 19.00 | 4,158 | +0.93(+5.15%) |
Mar 08, 2013 | 17.43 | 18.23 | 17.43 | 18.07 | 5,479 | +0.64(+3.67%) |
Mar 07, 2013 | 16.59 | 17.43 | 16.34 | 17.43 | 1,730 | +0.43(+2.53%) |
Mar 06, 2013 | 16.98 | 17.00 | 16.91 | 17.00 | 3,845 | +0.00(+0.00%) |
Mar 05, 2013 | 16.62 | 17.29 | 16.62 | 17.00 | 2,977 | +0.24(+1.43%) |
Mar 04, 2013 | 16.50 | 16.86 | 16.05 | 16.76 | 24,394 | +0.35(+2.13%) |
Mar 01, 2013 | 16.52 | 16.69 | 16.41 | 16.41 | 2,078 | +0.37(+2.31%) |
Feb 28, 2013 | 15.92 | 16.04 | 15.92 | 16.04 | 507 | +0.04(+0.25%) |
Feb 27, 2013 | 15.12 | 16.00 | 14.78 | 16.00 | 11,130 | +0.18(+1.14%) |
Feb 26, 2013 | 16.08 | 16.70 | 15.56 | 15.82 | 5,961 | -0.38(-2.35%) |
Feb 25, 2013 | 16.83 | 16.94 | 16.20 | 16.20 | 14,467 | -0.69(-4.09%) |
Feb 22, 2013 | 16.79 | 17.24 | 16.65 | 16.89 | 5,937 | +0.41(+2.49%) |
Feb 21, 2013 | 16.04 | 17.44 | 16.04 | 16.48 | 10,065 | +0.23(+1.42%) |
Feb 20, 2013 | 16.28 | 16.70 | 16.25 | 16.25 | 8,715 | -0.22(-1.34%) |
Feb 19, 2013 | 16.50 | 16.58 | 16.22 | 16.47 | 2,552 | +0.32(+1.98%) |
Feb 15, 2013 | 16.23 | 16.32 | 16.00 | 16.15 | 16,353 | +0.27(+1.70%) |
Feb 14, 2013 | 15.72 | 16.00 | 15.70 | 15.88 | 1,062 | -0.09(-0.56%) |
Feb 13, 2013 | 15.69 | 16.19 | 15.69 | 15.97 | 1,620 | +0.38(+2.44%) |
Feb 12, 2013 | 15.32 | 15.59 | 14.90 | 15.59 | 1,825 | +0.24(+1.56%) |
Feb 11, 2013 | 15.88 | 16.54 | 15.05 | 15.35 | 2,398 | -0.10(-0.65%) |
Feb 08, 2013 | 15.45 | 15.45 | 15.45 | 15.45 | 544 | -0.48(-3.01%) |
Feb 07, 2013 | 15.93 | 16.00 | 15.75 | 15.93 | 8,392 | +0.05(+0.31%) |
Feb 06, 2013 | 15.78 | 16.03 | 15.35 | 15.88 | 12,161 | +0.26(+1.66%) |
Feb 04, 2013 | 15.84 | 16.29 | 15.58 | 15.62 | 2,681 | -0.23(-1.45%) |
Feb 01, 2013 | 15.50 | 15.97 | 15.44 | 15.85 | 9,061 | +0.37(+2.39%) |
Jan 31, 2013 | 15.32 | 15.50 | 15.05 | 15.48 | 6,379 | +0.23(+1.51%) |
Jan 30, 2013 | 15.25 | 15.34 | 14.77 | 15.25 | 5,901 | +0.10(+0.66%) |
Jan 29, 2013 | 15.43 | 15.43 | 14.81 | 15.15 | 2,300 | +0.11(+0.73%) |
Jan 28, 2013 | 14.52 | 15.35 | 14.52 | 15.04 | 6,465 | +0.57(+3.94%) |
Jan 25, 2013 | 14.98 | 14.98 | 14.29 | 14.47 | 6,933 | -0.31(-2.10%) |
Jan 24, 2013 | 15.28 | 15.49 | 14.74 | 14.78 | 2,360 | -0.33(-2.18%) |
Jan 23, 2013 | 15.45 | 15.45 | 15.02 | 15.11 | 1,688 | -0.38(-2.45%) |
Jan 22, 2013 | 15.49 | 15.49 | 15.49 | 15.49 | 403 | +0.31(+2.04%) |
Jan 18, 2013 | 15.43 | 15.43 | 15.08 | 15.18 | 1,713 | -0.32(-2.06%) |
Jan 17, 2013 | 15.36 | 16.21 | 15.18 | 15.50 | 5,034 | +0.00(+0.00%) |
Jan 16, 2013 | 15.51 | 15.51 | 15.50 | 15.50 | 972 | +0.02(+0.13%) |
Jan 15, 2013 | 15.52 | 15.65 | 15.48 | 15.48 | 1,676 | -0.32(-2.03%) |
Jan 14, 2013 | 16.10 | 16.65 | 15.50 | 15.80 | 12,318 | -0.45(-2.77%) |
Jan 11, 2013 | 16.25 | 16.41 | 16.25 | 16.25 | 3,005 | +0.00(+0.00%) |
Jan 10, 2013 | 16.46 | 16.70 | 16.06 | 16.25 | 1,835 | +0.00(+0.00%) |
Jan 09, 2013 | 15.97 | 16.75 | 15.97 | 16.25 | 2,166 | +0.27(+1.69%) |
Jan 08, 2013 | 16.09 | 17.10 | 15.62 | 15.98 | 8,195 | -0.11(-0.68%) |
Jan 07, 2013 | 16.74 | 16.74 | 15.53 | 16.09 | 3,722 | -0.06(-0.37%) |
Jan 04, 2013 | 16.59 | 16.83 | 16.01 | 16.15 | 3,449 | -0.32(-1.94%) |
Jan 03, 2013 | 16.89 | 16.95 | 16.15 | 16.47 | 6,697 | -0.27(-1.61%) |
Jan 02, 2013 | 16.09 | 17.04 | 15.75 | 16.74 | 12,519 | +0.99(+6.29%) |
Dec 31, 2012 | 15.75 | 15.85 | 15.50 | 15.75 | 7,020 | -0.11(-0.69%) |
Dec 28, 2012 | 15.02 | 15.86 | 15.02 | 15.86 | 3,903 | -0.11(-0.69%) |
Dec 27, 2012 | 16.21 | 16.21 | 15.75 | 15.97 | 18,150 | +0.07(+0.44%) |
Dec 26, 2012 | 15.90 | 16.50 | 15.90 | 15.90 | 3,849 | +0.04(+0.25%) |
Dec 24, 2012 | 15.90 | 15.91 | 15.86 | 15.86 | 3,837 | -0.07(-0.44%) |
Dec 21, 2012 | 16.38 | 16.53 | 15.90 | 15.93 | 16,173 | -0.45(-2.75%) |
Dec 20, 2012 | 16.69 | 16.69 | 15.90 | 16.38 | 8,294 | -0.50(-2.96%) |
Dec 19, 2012 | 16.85 | 16.88 | 16.06 | 16.88 | 2,189 | +0.53(+3.24%) |
Dec 18, 2012 | 16.12 | 16.87 | 15.90 | 16.35 | 5,255 | -0.43(-2.56%) |
Dec 17, 2012 | 16.95 | 16.95 | 16.78 | 16.78 | 739 | +0.75(+4.68%) |
Dec 14, 2012 | 15.93 | 16.89 | 15.90 | 16.03 | 16,866 | +0.04(+0.25%) |
Dec 13, 2012 | 15.75 | 16.00 | 15.75 | 15.99 | 1,346 | +0.06(+0.38%) |
Dec 12, 2012 | 16.40 | 16.92 | 14.98 | 15.93 | 15,196 | -0.34(-2.09%) |
Dec 11, 2012 | 16.02 | 16.27 | 15.85 | 16.27 | 1,047 | +0.06(+0.37%) |
Dec 10, 2012 | 16.39 | 16.39 | 15.95 | 16.21 | 3,756 | +0.08(+0.50%) |
Dec 07, 2012 | 16.11 | 16.28 | 15.70 | 16.13 | 7,813 | +0.05(+0.31%) |
Dec 06, 2012 | 14.58 | 16.90 | 14.58 | 16.08 | 9,248 | +1.60(+11.05%) |
Dec 05, 2012 | 14.93 | 14.93 | 14.48 | 14.48 | 3,748 | -0.04(-0.28%) |
Dec 04, 2012 | 14.50 | 14.63 | 14.48 | 14.52 | 18,910 | -0.79(-5.16%) |
Nov 30, 2012 | 16.04 | 16.34 | 15.31 | 15.31 | 4,578 | -0.68(-4.25%) |
Nov 29, 2012 | 15.97 | 16.20 | 15.68 | 15.99 | 2,047 | +0.20(+1.27%) |
Nov 28, 2012 | 16.57 | 16.57 | 15.34 | 15.79 | 5,913 | +0.44(+2.87%) |
Nov 27, 2012 | 15.25 | 15.36 | 15.25 | 15.35 | 1,571 | +0.34(+2.27%) |
Nov 26, 2012 | 14.84 | 15.02 | 14.64 | 15.01 | 2,461 | +0.21(+1.42%) |
Nov 23, 2012 | 15.00 | 15.00 | 14.80 | 14.80 | 977 | -0.23(-1.53%) |
Nov 21, 2012 | 15.03 | 15.06 | 15.03 | 15.03 | 428 | -0.58(-3.72%) |
Nov 20, 2012 | 15.78 | 15.99 | 15.31 | 15.61 | 5,653 | +0.18(+1.17%) |
Nov 19, 2012 | 15.11 | 15.43 | 15.00 | 15.43 | 2,822 | +0.53(+3.56%) |
Nov 16, 2012 | 14.53 | 14.98 | 14.53 | 14.90 | 2,572 | +0.23(+1.57%) |
Nov 15, 2012 | 14.17 | 14.95 | 14.17 | 14.67 | 3,531 | +0.52(+3.67%) |
Nov 14, 2012 | 14.76 | 14.78 | 14.15 | 14.15 | 3,356 | -1.02(-6.72%) |
Nov 13, 2012 | 15.11 | 15.19 | 15.00 | 15.17 | 4,208 | -0.02(-0.13%) |
Nov 12, 2012 | 15.05 | 15.19 | 15.00 | 15.19 | 2,486 | -0.02(-0.13%) |
Nov 09, 2012 | 14.72 | 15.49 | 14.72 | 15.21 | 4,384 | +0.46(+3.12%) |
Nov 08, 2012 | 15.64 | 15.64 | 14.63 | 14.75 | 10,959 | -0.80(-5.14%) |
Nov 07, 2012 | 16.32 | 16.45 | 15.55 | 15.55 | 3,087 | -0.97(-5.87%) |
Nov 06, 2012 | 16.56 | 16.56 | 16.52 | 16.52 | 2,387 | -0.03(-0.18%) |
Nov 05, 2012 | 16.68 | 16.68 | 16.55 | 16.55 | 1,901 | -0.08(-0.48%) |
Nov 02, 2012 | 17.07 | 17.07 | 16.55 | 16.63 | 5,105 | -0.24(-1.42%) |
Nov 01, 2012 | 16.75 | 16.87 | 16.70 | 16.87 | 3,090 | +0.12(+0.72%) |
Oct 31, 2012 | 16.71 | 16.98 | 16.57 | 16.75 | 2,431 | +0.00(+0.00%) |
Oct 26, 2012 | 16.94 | 16.75 | 16.75 | 16.75 | 15,300 | +0.00(+0.00%) |
Oct 25, 2012 | 17.07 | 17.07 | 16.75 | 16.75 | 12,734 | +0.02(+0.12%) |
Oct 24, 2012 | 16.82 | 16.83 | 16.73 | 16.73 | 2,655 | -0.02(-0.12%) |
Oct 23, 2012 | 16.79 | 16.98 | 16.57 | 16.75 | 2,910 | -0.31(-1.82%) |
Oct 19, 2012 | 17.05 | 17.48 | 17.05 | 17.06 | 1,957 | -0.11(-0.64%) |
Oct 18, 2012 | 17.44 | 17.54 | 17.06 | 17.17 | 3,816 | -0.21(-1.21%) |
Oct 17, 2012 | 17.20 | 17.71 | 17.20 | 17.38 | 1,868 | +0.01(+0.06%) |
Oct 16, 2012 | 17.09 | 17.49 | 17.03 | 17.37 | 2,118 | +0.08(+0.46%) |
Oct 15, 2012 | 17.28 | 17.30 | 17.27 | 17.29 | 1,651 | +0.17(+0.99%) |
Oct 12, 2012 | 17.05 | 17.55 | 17.02 | 17.12 | 6,858 | -0.18(-1.04%) |
Oct 11, 2012 | 17.10 | 17.45 | 17.00 | 17.30 | 6,385 | +0.01(+0.06%) |
Oct 10, 2012 | 17.32 | 17.80 | 17.00 | 17.29 | 6,893 | +0.15(+0.88%) |
Oct 09, 2012 | 17.00 | 17.74 | 16.99 | 17.14 | 12,669 | +0.06(+0.35%) |
Oct 08, 2012 | 17.00 | 17.49 | 17.00 | 17.08 | 3,867 | -0.19(-1.10%) |
Oct 05, 2012 | 17.11 | 17.48 | 17.09 | 17.27 | 1,333 | +0.01(+0.06%) |
Oct 04, 2012 | 17.17 | 17.33 | 17.00 | 17.26 | 6,298 | +0.12(+0.70%) |
Oct 03, 2012 | 17.11 | 17.14 | 16.83 | 17.14 | 12,595 | +0.09(+0.53%) |
Oct 02, 2012 | 17.24 | 17.39 | 16.65 | 17.05 | 31,636 | -0.15(-0.87%) |
Oct 01, 2012 | 18.39 | 18.68 | 17.16 | 17.20 | 4,446 | -1.00(-5.49%) |
Sep 28, 2012 | 18.70 | 18.73 | 18.20 | 18.20 | 13,669 | -0.60(-3.19%) |
Sep 27, 2012 | 18.84 | 18.84 | 18.80 | 18.80 | 877 | +0.20(+1.08%) |
Sep 26, 2012 | 18.73 | 19.08 | 18.55 | 18.60 | 6,312 | -0.05(-0.27%) |
Sep 25, 2012 | 18.91 | 19.01 | 18.50 | 18.65 | 17,409 | -0.25(-1.32%) |
Sep 24, 2012 | 19.34 | 19.34 | 18.65 | 18.90 | 3,105 | -0.35(-1.82%) |
Sep 21, 2012 | 19.02 | 19.71 | 18.68 | 19.25 | 10,750 | +0.36(+1.91%) |
Sep 20, 2012 | 19.38 | 19.52 | 18.51 | 18.89 | 4,636 | -0.61(-3.13%) |
Sep 19, 2012 | 19.42 | 19.50 | 19.36 | 19.50 | 2,551 | +0.07(+0.36%) |
Sep 18, 2012 | 20.00 | 20.00 | 19.29 | 19.43 | 9,227 | -0.46(-2.31%) |
Sep 17, 2012 | 20.01 | 20.04 | 19.69 | 19.89 | 1,089 | -0.14(-0.70%) |
Sep 14, 2012 | 20.77 | 20.77 | 19.29 | 20.03 | 8,553 | -0.75(-3.61%) |
Sep 13, 2012 | 19.37 | 20.78 | 18.85 | 20.78 | 2,865 | +1.05(+5.32%) |
Sep 12, 2012 | 19.55 | 19.73 | 19.55 | 19.73 | 733 | +0.07(+0.36%) |
Sep 11, 2012 | 20.16 | 20.16 | 19.52 | 19.66 | 2,064 | -0.58(-2.87%) |
Sep 10, 2012 | 20.34 | 20.34 | 19.95 | 20.24 | 4,061 | +0.14(+0.70%) |
Sep 07, 2012 | 20.92 | 21.06 | 19.56 | 20.10 | 5,286 | -0.55(-2.66%) |
Sep 06, 2012 | 20.05 | 20.92 | 19.54 | 20.65 | 4,388 | +1.02(+5.20%) |
Sep 05, 2012 | 19.45 | 20.14 | 18.76 | 19.63 | 2,295 | +0.48(+2.51%) |
Sep 04, 2012 | 18.98 | 19.31 | 18.92 | 19.15 | 3,856 | +0.31(+1.65%) |
Aug 31, 2012 | 18.51 | 18.95 | 18.50 | 18.84 | 7,552 | +0.24(+1.29%) |
Aug 30, 2012 | 18.63 | 18.69 | 18.51 | 18.60 | 21,497 | -0.25(-1.33%) |
Aug 29, 2012 | 18.72 | 18.85 | 18.71 | 18.85 | 602 | -0.43(-2.23%) |
Aug 27, 2012 | 18.62 | 19.48 | 18.62 | 19.28 | 838 | +0.32(+1.69%) |
Aug 24, 2012 | 19.27 | 19.96 | 18.65 | 18.96 | 1,198 | -0.46(-2.37%) |
Aug 23, 2012 | 20.00 | 20.00 | 18.50 | 19.42 | 2,324 | -0.42(-2.12%) |
Aug 22, 2012 | 19.60 | 20.00 | 19.60 | 19.84 | 1,325 | -0.16(-0.80%) |
Aug 21, 2012 | 20.44 | 20.44 | 19.52 | 20.00 | 6,800 | -0.60(-2.91%) |
Aug 20, 2012 | 21.02 | 21.02 | 20.26 | 20.60 | 972 | -0.92(-4.28%) |
Aug 17, 2012 | 20.89 | 21.52 | 20.12 | 21.52 | 3,004 | +0.68(+3.26%) |
Aug 16, 2012 | 20.30 | 20.97 | 20.20 | 20.84 | 1,425 | +0.59(+2.91%) |
Aug 15, 2012 | 20.14 | 20.25 | 19.02 | 20.25 | 5,285 | +0.11(+0.55%) |
Aug 14, 2012 | 19.82 | 20.77 | 19.82 | 20.14 | 3,447 | +0.49(+2.49%) |
Aug 13, 2012 | 19.49 | 19.65 | 19.45 | 19.65 | 1,407 | +0.16(+0.82%) |
Aug 10, 2012 | 19.30 | 19.50 | 19.20 | 19.49 | 3,239 | +0.29(+1.51%) |
Aug 09, 2012 | 18.80 | 19.20 | 18.50 | 19.20 | 2,027 | +0.60(+3.23%) |
Aug 08, 2012 | 18.87 | 18.87 | 18.60 | 18.60 | 2,729 | -0.52(-2.72%) |
Aug 07, 2012 | 19.56 | 19.56 | 18.73 | 19.12 | 2,578 | -0.55(-2.80%) |
Aug 06, 2012 | 18.95 | 19.91 | 18.95 | 19.67 | 3,739 | +0.58(+3.04%) |
Aug 03, 2012 | 18.50 | 19.09 | 18.50 | 19.09 | 1,649 | +0.59(+3.19%) |
Aug 02, 2012 | 18.84 | 19.85 | 18.50 | 18.50 | 23,095 | +0.00(+0.00%) |
Aug 01, 2012 | 19.38 | 20.43 | 18.50 | 18.50 | 7,269 | -0.75(-3.90%) |
Jul 31, 2012 | 19.73 | 20.72 | 19.25 | 19.25 | 5,052 | -0.29(-1.48%) |
Jul 30, 2012 | 19.72 | 19.88 | 19.25 | 19.54 | 1,397 | +0.03(+0.15%) |
Jul 27, 2012 | 20.53 | 20.53 | 19.43 | 19.51 | 2,647 | -1.24(-5.98%) |
Jul 26, 2012 | 20.00 | 21.03 | 19.13 | 20.75 | 6,833 | +0.80(+4.01%) |
Jul 25, 2012 | 19.66 | 20.25 | 19.66 | 19.95 | 1,470 | -0.19(-0.94%) |
Jul 24, 2012 | 21.70 | 21.98 | 19.67 | 20.14 | 18,009 | -1.82(-8.29%) |
Jul 23, 2012 | 21.07 | 21.98 | 19.50 | 21.96 | 9,740 | +0.77(+3.63%) |
Jul 20, 2012 | 21.77 | 21.97 | 21.03 | 21.19 | 2,606 | -0.81(-3.68%) |
Jul 19, 2012 | 22.58 | 22.71 | 21.96 | 22.00 | 6,949 | -0.77(-3.38%) |
Jul 18, 2012 | 22.92 | 22.92 | 22.65 | 22.77 | 2,002 | +0.04(+0.18%) |
Jul 17, 2012 | 22.12 | 22.90 | 22.01 | 22.73 | 1,501 | +0.76(+3.46%) |
Jul 16, 2012 | 21.77 | 22.15 | 21.77 | 21.97 | 1,127 | -0.18(-0.81%) |
Jul 13, 2012 | 21.29 | 22.15 | 21.29 | 22.15 | 2,165 | +0.70(+3.26%) |
Jul 12, 2012 | 22.01 | 22.01 | 20.15 | 21.45 | 4,689 | -0.55(-2.50%) |
Jul 11, 2012 | 21.80 | 22.01 | 21.80 | 22.00 | 1,338 | +0.04(+0.18%) |
Jul 10, 2012 | 22.86 | 22.86 | 21.70 | 21.96 | 6,179 | -0.66(-2.92%) |
Jul 09, 2012 | 22.86 | 23.19 | 21.57 | 22.62 | 11,569 | -0.29(-1.27%) |
Jul 06, 2012 | 23.32 | 23.49 | 22.66 | 22.91 | 1,549 | -0.70(-2.96%) |
Jul 05, 2012 | 23.62 | 23.74 | 22.78 | 23.61 | 594 | -0.14(-0.59%) |
Jul 03, 2012 | 23.12 | 23.75 | 23.00 | 23.75 | 5,753 | +0.15(+0.64%) |
Jul 02, 2012 | 22.60 | 23.60 | 22.60 | 23.60 | 8,349 | +0.62(+2.70%) |
Jun 29, 2012 | 20.52 | 23.13 | 20.52 | 22.98 | 11,192 | +2.60(+12.76%) |
Jun 28, 2012 | 21.49 | 21.49 | 20.06 | 20.38 | 8,129 | -1.12(-5.21%) |
Jun 27, 2012 | 21.02 | 21.66 | 21.00 | 21.50 | 4,300 | +0.74(+3.56%) |
Jun 26, 2012 | 22.18 | 22.18 | 20.52 | 20.76 | 6,767 | -1.38(-6.23%) |
Jun 25, 2012 | 22.46 | 22.80 | 22.02 | 22.14 | 15,678 | -0.46(-2.04%) |
Jun 22, 2012 | 22.52 | 22.89 | 22.01 | 22.60 | 282,764 | -0.02(-0.09%) |
Jun 21, 2012 | 22.64 | 22.65 | 21.90 | 22.62 | 23,811 | +0.02(+0.09%) |
Jun 20, 2012 | 22.51 | 22.61 | 21.65 | 22.60 | 15,631 | +0.36(+1.62%) |
Jun 19, 2012 | 22.33 | 22.40 | 21.75 | 22.24 | 14,865 | -0.03(-0.13%) |
Jun 18, 2012 | 22.35 | 22.49 | 22.27 | 22.27 | 7,392 | -0.01(-0.04%) |
Jun 15, 2012 | 22.00 | 22.40 | 21.59 | 22.28 | 14,362 | -0.07(-0.31%) |
Jun 14, 2012 | 20.78 | 22.37 | 19.99 | 22.35 | 31,109 | +1.52(+7.30%) |
Jun 13, 2012 | 21.00 | 21.13 | 19.85 | 20.83 | 31,193 | -0.17(-0.81%) |
Jun 12, 2012 | 20.31 | 21.00 | 19.65 | 21.00 | 47,239 | +0.50(+2.44%) |
Jun 11, 2012 | 19.25 | 20.94 | 19.25 | 20.50 | 24,229 | +1.25(+6.49%) |
Jun 08, 2012 | 18.87 | 19.75 | 18.78 | 19.25 | 23,098 | +0.41(+2.18%) |
Jun 07, 2012 | 18.62 | 18.84 | 18.25 | 18.84 | 500 | +0.01(+0.05%) |
Jun 06, 2012 | 18.97 | 19.00 | 18.83 | 18.83 | 1,042 | -0.12(-0.63%) |
Jun 05, 2012 | 18.82 | 18.95 | 18.55 | 18.95 | 1,826 | +0.13(+0.69%) |
Jun 04, 2012 | 18.78 | 19.05 | 18.45 | 18.82 | 15,670 | +0.37(+1.98%) |
Jun 01, 2012 | 19.08 | 19.30 | 18.31 | 18.45 | 1,360 | -0.54(-2.82%) |
May 31, 2012 | 18.99 | 18.99 | 18.07 | 18.99 | 5,135 | -0.08(-0.42%) |
May 30, 2012 | 19.11 | 19.11 | 19.07 | 19.07 | 200 | -0.18(-0.94%) |
May 29, 2012 | 19.07 | 19.35 | 19.01 | 19.25 | 970 | -0.15(-0.77%) |
May 25, 2012 | 19.50 | 19.50 | 18.64 | 19.40 | 1,118 | -0.27(-1.37%) |
May 24, 2012 | 19.75 | 19.75 | 19.67 | 19.67 | 700 | +0.02(+0.10%) |
May 23, 2012 | 19.54 | 19.77 | 18.96 | 19.65 | 1,459 | -0.04(-0.20%) |
May 22, 2012 | 19.48 | 19.85 | 18.86 | 19.69 | 15,925 | +0.45(+2.34%) |
May 21, 2012 | 18.29 | 19.30 | 18.26 | 19.24 | 5,258 | +0.66(+3.55%) |
May 18, 2012 | 18.50 | 19.40 | 18.50 | 18.58 | 8,275 | +0.07(+0.38%) |
May 17, 2012 | 18.50 | 18.55 | 17.50 | 18.51 | 15,650 | +0.26(+1.42%) |
May 16, 2012 | 18.50 | 18.72 | 17.64 | 18.25 | 7,380 | -0.57(-3.04%) |
May 15, 2012 | 18.44 | 19.40 | 18.31 | 18.82 | 7,856 | +0.76(+4.22%) |
May 14, 2012 | 18.75 | 18.75 | 17.16 | 18.06 | 3,982 | -0.69(-3.68%) |
May 11, 2012 | 18.75 | 18.75 | 18.75 | 18.75 | 100 | -0.14(-0.74%) |
May 10, 2012 | 18.55 | 19.20 | 18.02 | 18.89 | 26,956 | -0.62(-3.18%) |
May 09, 2012 | 18.99 | 19.51 | 18.90 | 19.51 | 2,379 | -0.20(-1.01%) |
May 08, 2012 | 18.64 | 19.71 | 18.64 | 19.71 | 444 | +1.20(+6.48%) |
May 07, 2012 | 18.50 | 18.55 | 17.93 | 18.51 | 5,091 | +0.11(+0.60%) |
May 04, 2012 | 18.55 | 18.95 | 18.40 | 18.40 | 2,503 | +0.30(+1.66%) |
May 03, 2012 | 18.50 | 19.26 | 18.10 | 18.10 | 2,281 | -1.03(-5.38%) |
May 02, 2012 | 18.85 | 19.50 | 18.85 | 19.13 | 500 | -0.47(-2.40%) |