Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.54 | 21.57 | 21.14 | 21.25 | 13,651 | -0.53(-2.43%) |
May 30, 2013 | 21.69 | 21.85 | 21.69 | 21.78 | 3,749 | +0.17(+0.80%) |
May 29, 2013 | 21.68 | 21.72 | 21.55 | 21.60 | 10,942 | -0.17(-0.78%) |
May 28, 2013 | 21.74 | 22.11 | 21.68 | 21.77 | 17,142 | -0.10(-0.44%) |
May 24, 2013 | 21.67 | 21.94 | 21.67 | 21.87 | 7,531 | +0.15(+0.67%) |
May 23, 2013 | 21.71 | 21.86 | 21.64 | 21.72 | 6,946 | -0.14(-0.63%) |
May 22, 2013 | 22.02 | 22.18 | 21.74 | 21.86 | 30,365 | +0.03(+0.14%) |
May 21, 2013 | 21.99 | 22.00 | 21.79 | 21.83 | 7,900 | -0.13(-0.60%) |
May 20, 2013 | 22.29 | 22.34 | 21.88 | 21.96 | 33,632 | -0.21(-0.96%) |
May 17, 2013 | 22.09 | 22.20 | 22.06 | 22.17 | 7,250 | +0.04(+0.16%) |
May 16, 2013 | 21.88 | 22.35 | 21.88 | 22.14 | 8,281 | +0.33(+1.51%) |
May 15, 2013 | 21.97 | 22.27 | 21.81 | 21.81 | 3,066 | +0.21(+0.95%) |
May 13, 2013 | 21.60 | 21.60 | 21.60 | 21.60 | 334 | +0.08(+0.37%) |
May 10, 2013 | 21.38 | 21.52 | 21.21 | 21.52 | 5,981 | +0.02(+0.08%) |
May 09, 2013 | 21.66 | 21.66 | 21.35 | 21.51 | 21,906 | -0.08(-0.36%) |
May 08, 2013 | 21.58 | 21.62 | 21.40 | 21.58 | 14,059 | +0.27(+1.25%) |
May 07, 2013 | 21.20 | 21.32 | 21.20 | 21.32 | 669 | +0.01(+0.06%) |
May 06, 2013 | 21.57 | 21.57 | 21.15 | 21.31 | 20,804 | -0.07(-0.31%) |
May 03, 2013 | 21.24 | 21.42 | 21.24 | 21.37 | 2,108 | +0.01(+0.03%) |
May 02, 2013 | 21.02 | 21.37 | 20.97 | 21.37 | 14,156 | +0.33(+1.59%) |
May 01, 2013 | 21.03 | 21.20 | 20.89 | 21.03 | 7,254 | -0.06(-0.30%) |
Apr 30, 2013 | 21.12 | 21.17 | 20.93 | 21.09 | 20,339 | -0.11(-0.51%) |
Apr 29, 2013 | 21.12 | 21.26 | 21.12 | 21.20 | 8,097 | -0.06(-0.27%) |
Apr 26, 2013 | 21.17 | 21.30 | 21.18 | 21.26 | 5,389 | +0.07(+0.35%) |
Apr 25, 2013 | 21.25 | 21.25 | 21.08 | 21.18 | 17,112 | -0.10(-0.46%) |
Apr 24, 2013 | 21.48 | 21.54 | 21.25 | 21.28 | 5,289 | -0.23(-1.06%) |
Apr 23, 2013 | 21.75 | 21.75 | 21.51 | 21.51 | 4,937 | -0.06(-0.28%) |
Apr 22, 2013 | 21.64 | 21.68 | 21.37 | 21.57 | 54,075 | -0.12(-0.54%) |
Apr 19, 2013 | 21.47 | 21.68 | 21.47 | 21.68 | 4,776 | +0.41(+1.93%) |
Apr 18, 2013 | 21.32 | 21.48 | 21.21 | 21.27 | 6,383 | -0.02(-0.09%) |
Apr 17, 2013 | 21.60 | 21.60 | 21.20 | 21.29 | 19,351 | -0.47(-2.16%) |
Apr 16, 2013 | 21.51 | 21.76 | 21.32 | 21.76 | 9,935 | +0.30(+1.41%) |
Apr 15, 2013 | 21.62 | 21.75 | 21.46 | 21.46 | 7,073 | -0.16(-0.75%) |
Apr 12, 2013 | 21.45 | 21.62 | 21.45 | 21.62 | 5,175 | -0.11(-0.49%) |
Apr 11, 2013 | 21.57 | 21.73 | 21.45 | 21.73 | 30,509 | +0.18(+0.82%) |
Apr 10, 2013 | 21.51 | 21.59 | 21.31 | 21.55 | 40,019 | +0.15(+0.71%) |
Apr 09, 2013 | 21.27 | 21.47 | 21.27 | 21.40 | 5,617 | -0.07(-0.32%) |
Apr 08, 2013 | 21.48 | 21.48 | 21.35 | 21.47 | 2,142 | +0.14(+0.66%) |
Apr 05, 2013 | 21.37 | 21.46 | 21.29 | 21.33 | 17,979 | -0.26(-1.20%) |
Apr 04, 2013 | 21.83 | 21.83 | 21.59 | 21.59 | 14,712 | -0.30(-1.35%) |
Apr 03, 2013 | 21.99 | 21.99 | 21.84 | 21.89 | 11,130 | -0.30(-1.35%) |
Apr 02, 2013 | 22.07 | 22.23 | 22.06 | 22.18 | 24,225 | +0.17(+0.79%) |
Apr 01, 2013 | 22.09 | 22.09 | 21.88 | 22.01 | 19,117 | +0.02(+0.11%) |
Mar 28, 2013 | 21.67 | 21.99 | 21.60 | 21.99 | 41,217 | +0.35(+1.62%) |
Mar 27, 2013 | 21.66 | 21.69 | 21.57 | 21.64 | 3,682 | -0.05(-0.23%) |
Mar 26, 2013 | 21.39 | 21.75 | 21.39 | 21.69 | 36,501 | +0.32(+1.51%) |
Mar 25, 2013 | 21.42 | 21.62 | 21.37 | 21.37 | 7,177 | +0.13(+0.63%) |
Mar 22, 2013 | 21.37 | 21.37 | 21.22 | 21.23 | 9,399 | -0.01(-0.06%) |
Mar 21, 2013 | 21.28 | 21.28 | 21.16 | 21.24 | 11,140 | -0.16(-0.74%) |
Mar 20, 2013 | 21.45 | 21.45 | 21.27 | 21.40 | 12,071 | +0.20(+0.96%) |
Mar 19, 2013 | 21.01 | 21.34 | 21.01 | 21.20 | 12,707 | +0.12(+0.58%) |
Mar 18, 2013 | 21.21 | 21.22 | 21.08 | 21.08 | 12,968 | -0.40(-1.88%) |
Mar 15, 2013 | 20.69 | 21.48 | 20.69 | 21.48 | 94,084 | +0.59(+2.82%) |
Mar 14, 2013 | 20.91 | 20.91 | 20.72 | 20.89 | 34,315 | +0.16(+0.75%) |
Mar 13, 2013 | 20.63 | 20.74 | 20.63 | 20.73 | 4,485 | -0.11(-0.52%) |
Mar 12, 2013 | 20.70 | 20.84 | 20.70 | 20.84 | 15,214 | +0.16(+0.78%) |
Mar 11, 2013 | 20.59 | 20.69 | 20.59 | 20.68 | 22,916 | +0.13(+0.65%) |
Mar 08, 2013 | 20.66 | 20.66 | 20.47 | 20.55 | 10,718 | -0.01(-0.06%) |
Mar 07, 2013 | 20.55 | 20.56 | 20.48 | 20.56 | 8,228 | -0.16(-0.75%) |
Mar 06, 2013 | 20.76 | 20.76 | 20.60 | 20.71 | 14,621 | -0.14(-0.69%) |
Mar 05, 2013 | 20.64 | 20.87 | 20.46 | 20.86 | 13,500 | +0.40(+1.97%) |
Mar 04, 2013 | 19.90 | 20.48 | 19.90 | 20.46 | 19,676 | +0.61(+3.06%) |
Mar 01, 2013 | 20.04 | 20.04 | 19.85 | 19.85 | 5,774 | -0.20(-0.98%) |
Feb 28, 2013 | 20.06 | 20.16 | 19.93 | 20.04 | 11,599 | +0.10(+0.49%) |
Feb 27, 2013 | 19.94 | 20.06 | 19.94 | 19.95 | 15,047 | -0.12(-0.58%) |
Feb 26, 2013 | 20.03 | 20.10 | 19.93 | 20.06 | 8,579 | -0.06(-0.30%) |
Feb 25, 2013 | 20.33 | 20.49 | 20.12 | 20.12 | 30,104 | -0.29(-1.42%) |
Feb 22, 2013 | 20.09 | 20.41 | 20.09 | 20.41 | 7,806 | +0.32(+1.61%) |
Feb 21, 2013 | 20.19 | 20.19 | 20.05 | 20.09 | 8,201 | -0.22(-1.10%) |
Feb 20, 2013 | 20.33 | 20.46 | 20.29 | 20.31 | 6,477 | -0.00(-0.00%) |
Feb 19, 2013 | 20.09 | 20.32 | 20.06 | 20.31 | 24,142 | +0.25(+1.24%) |
Feb 15, 2013 | 19.84 | 20.07 | 19.73 | 20.07 | 9,707 | +0.37(+1.90%) |
Feb 14, 2013 | 19.82 | 19.84 | 19.57 | 19.69 | 10,855 | +0.04(+0.20%) |
Feb 13, 2013 | 19.64 | 19.72 | 19.56 | 19.65 | 22,860 | -0.02(-0.09%) |
Feb 12, 2013 | 19.86 | 19.86 | 19.67 | 19.67 | 7,883 | -0.03(-0.15%) |
Feb 11, 2013 | 20.04 | 20.04 | 19.61 | 19.70 | 10,059 | -0.22(-1.11%) |
Feb 08, 2013 | 19.88 | 19.96 | 19.84 | 19.92 | 9,553 | +0.12(+0.62%) |
Feb 07, 2013 | 19.82 | 19.85 | 19.73 | 19.80 | 9,878 | -0.02(-0.11%) |
Feb 06, 2013 | 19.78 | 19.82 | 19.61 | 19.82 | 17,182 | +0.19(+0.99%) |
Feb 04, 2013 | 19.81 | 19.81 | 19.52 | 19.63 | 25,454 | -0.20(-1.01%) |
Feb 01, 2013 | 19.71 | 19.83 | 19.70 | 19.83 | 15,833 | +0.22(+1.11%) |
Jan 31, 2013 | 19.78 | 19.78 | 19.55 | 19.61 | 9,239 | -0.18(-0.91%) |
Jan 30, 2013 | 19.39 | 19.90 | 19.39 | 19.79 | 9,279 | +0.14(+0.71%) |
Jan 29, 2013 | 19.46 | 19.65 | 19.45 | 19.65 | 8,703 | +0.19(+1.00%) |
Jan 28, 2013 | 19.68 | 19.68 | 19.41 | 19.45 | 9,071 | -0.23(-1.17%) |
Jan 25, 2013 | 19.42 | 19.68 | 19.42 | 19.68 | 11,381 | +0.30(+1.54%) |
Jan 24, 2013 | 19.35 | 19.47 | 19.35 | 19.38 | 2,922 | +0.13(+0.65%) |
Jan 23, 2013 | 19.31 | 19.36 | 19.22 | 19.26 | 12,385 | -0.05(-0.25%) |
Jan 22, 2013 | 19.33 | 19.42 | 19.27 | 19.31 | 8,850 | -0.03(-0.17%) |
Jan 18, 2013 | 19.36 | 19.36 | 19.32 | 19.34 | 2,008 | +0.03(+0.14%) |
Jan 17, 2013 | 19.21 | 19.35 | 19.21 | 19.31 | 15,204 | +0.24(+1.28%) |
Jan 16, 2013 | 19.23 | 19.23 | 19.03 | 19.07 | 1,690 | -0.11(-0.59%) |
Jan 15, 2013 | 19.08 | 19.21 | 18.95 | 19.18 | 92,819 | +0.10(+0.50%) |
Jan 14, 2013 | 18.71 | 19.09 | 18.71 | 19.09 | 68,948 | +0.30(+1.59%) |
Jan 11, 2013 | 18.91 | 19.02 | 18.69 | 18.79 | 43,092 | -0.19(-0.98%) |
Jan 10, 2013 | 18.92 | 19.12 | 18.81 | 18.97 | 140,390 | +0.14(+0.73%) |
Jan 09, 2013 | 19.19 | 19.19 | 18.80 | 18.84 | 75,509 | -0.18(-0.96%) |
Jan 08, 2013 | 18.63 | 19.04 | 18.53 | 19.02 | 19,843 | +0.25(+1.32%) |
Jan 07, 2013 | 18.82 | 18.82 | 18.67 | 18.77 | 24,537 | -0.18(-0.93%) |
Jan 04, 2013 | 18.92 | 18.96 | 18.84 | 18.95 | 29,123 | +0.11(+0.59%) |
Jan 03, 2013 | 18.82 | 19.01 | 18.67 | 18.84 | 107,535 | -0.04(-0.24%) |
Jan 02, 2013 | 18.67 | 18.88 | 18.37 | 18.88 | 44,930 | +0.51(+2.76%) |
Dec 31, 2012 | 18.11 | 18.57 | 18.03 | 18.37 | 38,981 | +0.10(+0.54%) |
Dec 28, 2012 | 18.40 | 18.45 | 18.15 | 18.27 | 56,117 | -0.17(-0.94%) |
Dec 27, 2012 | 18.67 | 18.67 | 18.04 | 18.45 | 73,387 | +0.28(+1.53%) |
Dec 26, 2012 | 18.21 | 18.29 | 18.12 | 18.17 | 91,172 | -0.01(-0.07%) |
Dec 24, 2012 | 18.08 | 18.19 | 18.00 | 18.18 | 16,566 | +0.04(+0.23%) |
Dec 21, 2012 | 18.16 | 18.50 | 18.07 | 18.14 | 87,861 | -0.22(-1.19%) |
Dec 20, 2012 | 18.22 | 18.36 | 18.15 | 18.36 | 41,529 | +0.15(+0.80%) |
Dec 19, 2012 | 18.25 | 18.30 | 18.16 | 18.21 | 62,494 | -0.09(-0.47%) |
Dec 18, 2012 | 18.14 | 18.30 | 18.08 | 18.30 | 30,994 | +0.16(+0.89%) |
Dec 17, 2012 | 18.21 | 18.25 | 17.86 | 18.14 | 96,029 | -0.02(-0.08%) |
Dec 14, 2012 | 18.30 | 18.39 | 18.01 | 18.15 | 154,356 | -0.17(-0.91%) |
Dec 13, 2012 | 18.43 | 18.50 | 18.18 | 18.32 | 32,464 | -0.14(-0.75%) |
Dec 12, 2012 | 18.75 | 18.75 | 18.46 | 18.46 | 23,583 | -0.50(-2.63%) |
Dec 11, 2012 | 19.14 | 19.14 | 18.85 | 18.95 | 28,098 | -0.04(-0.24%) |
Dec 10, 2012 | 18.78 | 19.05 | 18.75 | 19.00 | 48,980 | -0.89(-4.49%) |
Dec 07, 2012 | 19.87 | 19.94 | 19.72 | 19.89 | 62,604 | +0.00(+0.00%) |
Dec 06, 2012 | 20.15 | 20.15 | 19.59 | 19.89 | 40,511 | -0.01(-0.07%) |
Dec 05, 2012 | 20.31 | 20.46 | 19.87 | 19.91 | 50,309 | -0.10(-0.48%) |
Dec 04, 2012 | 20.07 | 20.21 | 19.91 | 20.00 | 50,182 | -0.22(-1.07%) |
Nov 30, 2012 | 19.94 | 20.22 | 19.56 | 20.22 | 65,875 | -0.08(-0.38%) |
Nov 29, 2012 | 20.00 | 20.44 | 19.87 | 20.30 | 103,086 | +0.39(+1.97%) |
Nov 28, 2012 | 19.94 | 19.94 | 19.62 | 19.90 | 67,817 | +0.10(+0.53%) |
Nov 27, 2012 | 20.04 | 20.04 | 19.75 | 19.80 | 67,184 | +0.42(+2.16%) |
Nov 26, 2012 | 19.27 | 19.49 | 19.27 | 19.38 | 42,536 | -0.04(-0.18%) |
Nov 23, 2012 | 19.28 | 19.42 | 19.28 | 19.42 | 2,343 | +0.25(+1.32%) |
Nov 21, 2012 | 19.22 | 19.32 | 19.01 | 19.16 | 38,322 | -0.01(-0.06%) |
Nov 20, 2012 | 18.87 | 19.18 | 18.68 | 19.18 | 14,970 | +0.22(+1.17%) |
Nov 19, 2012 | 18.71 | 18.95 | 18.71 | 18.95 | 11,589 | +0.33(+1.80%) |
Nov 16, 2012 | 18.44 | 18.62 | 18.24 | 18.62 | 21,842 | +0.17(+0.94%) |
Nov 15, 2012 | 18.35 | 18.51 | 18.22 | 18.45 | 12,553 | +0.21(+1.15%) |
Nov 14, 2012 | 18.26 | 18.37 | 18.24 | 18.24 | 15,579 | -0.22(-1.18%) |
Nov 13, 2012 | 18.01 | 18.53 | 18.01 | 18.46 | 8,214 | +0.30(+1.63%) |
Nov 12, 2012 | 18.32 | 18.32 | 17.91 | 18.16 | 56,221 | -0.23(-1.24%) |
Nov 09, 2012 | 18.37 | 18.56 | 18.14 | 18.39 | 50,681 | -0.13(-0.73%) |
Nov 08, 2012 | 18.39 | 18.58 | 18.39 | 18.52 | 33,294 | +0.12(+0.63%) |
Nov 07, 2012 | 18.30 | 18.40 | 18.16 | 18.40 | 23,097 | -0.17(-0.90%) |
Nov 06, 2012 | 18.45 | 18.63 | 18.45 | 18.57 | 3,548 | +0.06(+0.31%) |
Nov 05, 2012 | 18.46 | 18.55 | 18.29 | 18.52 | 5,362 | -0.05(-0.27%) |
Nov 02, 2012 | 18.57 | 18.64 | 18.54 | 18.57 | 43,055 | +0.08(+0.42%) |
Nov 01, 2012 | 18.41 | 18.49 | 18.20 | 18.49 | 12,757 | +0.21(+1.14%) |
Oct 31, 2012 | 18.28 | 18.38 | 18.13 | 18.28 | 13,222 | +0.11(+0.59%) |
Oct 26, 2012 | 18.31 | 18.17 | 18.17 | 18.17 | 5,356 | -0.11(-0.60%) |
Oct 25, 2012 | 18.29 | 18.29 | 18.16 | 18.28 | 3,816 | +0.14(+0.79%) |
Oct 24, 2012 | 18.37 | 18.37 | 18.09 | 18.14 | 20,838 | -0.07(-0.38%) |
Oct 23, 2012 | 18.31 | 18.39 | 18.17 | 18.21 | 9,279 | -0.24(-1.31%) |
Oct 19, 2012 | 18.82 | 18.82 | 18.45 | 18.45 | 20,064 | -0.46(-2.43%) |
Oct 18, 2012 | 19.10 | 19.10 | 18.91 | 18.91 | 6,527 | -0.39(-2.03%) |
Oct 17, 2012 | 19.37 | 19.39 | 19.16 | 19.30 | 24,165 | +0.04(+0.23%) |
Oct 16, 2012 | 19.15 | 19.26 | 18.89 | 19.26 | 11,491 | +0.11(+0.56%) |
Oct 15, 2012 | 18.92 | 19.21 | 18.92 | 19.15 | 66,153 | +0.25(+1.33%) |
Oct 12, 2012 | 18.86 | 19.01 | 18.74 | 18.90 | 54,785 | +0.03(+0.17%) |
Oct 11, 2012 | 18.97 | 18.98 | 18.84 | 18.86 | 10,581 | +0.10(+0.56%) |
Oct 10, 2012 | 18.98 | 18.98 | 18.76 | 18.76 | 13,125 | -0.47(-2.42%) |
Oct 09, 2012 | 19.24 | 19.24 | 19.18 | 19.23 | 6,105 | +0.00(+0.00%) |
Oct 08, 2012 | 19.21 | 19.23 | 19.18 | 19.23 | 1,466 | -0.06(-0.29%) |
Oct 05, 2012 | 19.27 | 19.32 | 19.16 | 19.28 | 13,095 | -0.01(-0.06%) |
Oct 04, 2012 | 19.42 | 19.44 | 19.19 | 19.30 | 29,317 | -0.17(-0.86%) |
Oct 03, 2012 | 19.07 | 19.46 | 19.07 | 19.46 | 14,785 | +0.40(+2.12%) |
Oct 02, 2012 | 19.08 | 19.22 | 18.99 | 19.06 | 12,231 | +0.09(+0.47%) |
Oct 01, 2012 | 18.83 | 20.67 | 18.81 | 18.97 | 112,797 | +0.30(+1.58%) |
Sep 28, 2012 | 18.59 | 18.98 | 18.34 | 18.67 | 108,475 | +0.04(+0.19%) |
Sep 27, 2012 | 18.34 | 18.64 | 18.32 | 18.64 | 18,344 | +0.21(+1.12%) |
Sep 26, 2012 | 18.55 | 18.63 | 18.37 | 18.43 | 24,704 | -0.06(-0.31%) |
Sep 25, 2012 | 18.48 | 18.55 | 18.45 | 18.49 | 39,249 | +0.14(+0.75%) |
Sep 24, 2012 | 18.37 | 18.43 | 18.28 | 18.35 | 28,564 | +0.22(+1.19%) |
Sep 21, 2012 | 18.60 | 18.66 | 18.14 | 18.14 | 83,406 | -0.42(-2.24%) |
Sep 20, 2012 | 18.69 | 18.70 | 18.55 | 18.55 | 7,488 | -0.08(-0.42%) |
Sep 19, 2012 | 18.77 | 18.77 | 18.60 | 18.63 | 23,278 | -0.01(-0.06%) |
Sep 18, 2012 | 18.46 | 18.71 | 18.46 | 18.64 | 13,276 | +0.32(+1.73%) |
Sep 17, 2012 | 18.46 | 18.46 | 18.31 | 18.32 | 9,362 | -0.14(-0.74%) |
Sep 14, 2012 | 18.69 | 18.69 | 18.43 | 18.46 | 16,637 | -0.18(-0.96%) |
Sep 13, 2012 | 18.66 | 18.74 | 18.56 | 18.64 | 4,786 | +0.10(+0.55%) |
Sep 12, 2012 | 18.86 | 18.86 | 18.54 | 18.54 | 16,355 | -0.34(-1.79%) |
Sep 11, 2012 | 19.24 | 19.24 | 18.88 | 18.88 | 14,702 | -0.34(-1.78%) |
Sep 10, 2012 | 19.11 | 19.22 | 19.11 | 19.22 | 35,436 | -0.02(-0.11%) |
Sep 07, 2012 | 19.25 | 19.28 | 18.96 | 19.24 | 15,475 | -0.04(-0.22%) |
Sep 06, 2012 | 18.95 | 19.28 | 18.86 | 19.28 | 33,143 | +0.54(+2.90%) |
Sep 05, 2012 | 18.79 | 18.90 | 18.74 | 18.74 | 15,231 | -0.04(-0.23%) |
Sep 04, 2012 | 18.53 | 18.80 | 18.53 | 18.78 | 15,177 | +0.30(+1.63%) |
Aug 31, 2012 | 18.61 | 18.73 | 18.48 | 18.48 | 11,716 | +0.08(+0.42%) |
Aug 30, 2012 | 18.55 | 18.55 | 18.40 | 18.40 | 9,359 | -0.13(-0.71%) |
Aug 29, 2012 | 18.28 | 18.72 | 18.28 | 18.54 | 9,627 | +0.40(+2.22%) |
Aug 27, 2012 | 18.21 | 18.21 | 18.07 | 18.13 | 4,351 | +0.12(+0.66%) |
Aug 24, 2012 | 17.89 | 18.03 | 17.88 | 18.01 | 4,686 | +0.19(+1.09%) |
Aug 23, 2012 | 17.83 | 17.87 | 17.76 | 17.82 | 10,835 | -0.13(-0.75%) |
Aug 22, 2012 | 17.71 | 17.95 | 17.71 | 17.95 | 44,474 | +0.13(+0.70%) |
Aug 21, 2012 | 18.00 | 18.00 | 17.75 | 17.83 | 13,172 | -0.10(-0.55%) |
Aug 20, 2012 | 17.95 | 17.95 | 17.70 | 17.93 | 18,150 | +0.06(+0.32%) |
Aug 17, 2012 | 17.86 | 17.95 | 17.69 | 17.87 | 29,290 | -0.00(-0.02%) |
Aug 16, 2012 | 17.89 | 17.97 | 17.75 | 17.87 | 16,332 | +0.00(+0.00%) |
Aug 15, 2012 | 17.82 | 17.93 | 17.79 | 17.87 | 24,985 | +0.13(+0.76%) |
Aug 14, 2012 | 17.77 | 17.88 | 17.56 | 17.74 | 39,564 | +0.01(+0.08%) |
Aug 13, 2012 | 17.90 | 17.90 | 17.63 | 17.72 | 19,837 | -0.11(-0.64%) |
Aug 10, 2012 | 17.53 | 17.84 | 17.53 | 17.84 | 12,668 | +0.10(+0.54%) |
Aug 09, 2012 | 17.73 | 17.74 | 17.66 | 17.74 | 13,758 | -0.11(-0.64%) |
Aug 08, 2012 | 17.92 | 17.92 | 17.85 | 17.86 | 10,640 | -0.17(-0.93%) |
Aug 07, 2012 | 18.02 | 18.02 | 18.02 | 18.02 | 2,008 | +0.00(+0.00%) |
Aug 06, 2012 | 18.39 | 18.39 | 17.96 | 18.02 | 22,962 | -0.19(-1.02%) |
Aug 03, 2012 | 18.13 | 18.27 | 18.13 | 18.21 | 5,046 | +0.33(+1.83%) |
Aug 02, 2012 | 17.99 | 17.99 | 17.78 | 17.88 | 37,930 | -0.24(-1.33%) |
Aug 01, 2012 | 18.33 | 18.54 | 18.12 | 18.12 | 48,876 | +0.00(+0.00%) |
Jul 31, 2012 | 18.29 | 18.29 | 18.12 | 18.12 | 14,968 | -0.20(-1.09%) |
Jul 30, 2012 | 18.24 | 18.34 | 18.18 | 18.32 | 4,519 | -0.02(-0.09%) |
Jul 27, 2012 | 18.18 | 18.39 | 18.18 | 18.34 | 12,693 | +0.22(+1.19%) |
Jul 26, 2012 | 18.03 | 18.22 | 18.03 | 18.12 | 7,230 | +0.31(+1.74%) |
Jul 25, 2012 | 18.00 | 18.00 | 17.81 | 17.81 | 21,420 | -0.08(-0.45%) |
Jul 24, 2012 | 18.07 | 18.07 | 17.80 | 17.89 | 7,607 | -0.18(-0.99%) |
Jul 23, 2012 | 18.16 | 18.16 | 18.05 | 18.07 | 9,580 | -0.31(-1.69%) |
Jul 20, 2012 | 18.60 | 18.60 | 18.38 | 18.38 | 9,309 | -0.27(-1.46%) |
Jul 19, 2012 | 18.70 | 18.75 | 18.62 | 18.65 | 8,169 | -0.12(-0.61%) |
Jul 18, 2012 | 18.70 | 18.77 | 18.70 | 18.77 | 11,473 | +0.09(+0.49%) |
Jul 17, 2012 | 18.68 | 18.68 | 18.68 | 18.68 | 502 | +0.14(+0.74%) |
Jul 16, 2012 | 18.67 | 18.78 | 18.50 | 18.54 | 16,655 | -0.20(-1.08%) |
Jul 13, 2012 | 18.87 | 18.90 | 18.67 | 18.74 | 21,792 | +0.17(+0.90%) |
Jul 12, 2012 | 18.15 | 18.61 | 18.07 | 18.58 | 19,080 | +0.42(+2.34%) |
Jul 11, 2012 | 18.19 | 18.20 | 18.11 | 18.15 | 45,216 | -0.01(-0.03%) |
Jul 10, 2012 | 18.36 | 18.39 | 18.14 | 18.16 | 44,041 | -0.03(-0.16%) |
Jul 09, 2012 | 18.34 | 18.34 | 18.12 | 18.19 | 26,642 | -0.13(-0.73%) |
Jul 06, 2012 | 18.55 | 18.55 | 18.32 | 18.32 | 51,221 | -0.23(-1.23%) |
Jul 05, 2012 | 18.72 | 18.72 | 18.42 | 18.55 | 10,544 | -0.11(-0.60%) |
Jul 03, 2012 | 18.91 | 18.91 | 18.64 | 18.66 | 12,367 | -0.17(-0.90%) |
Jul 02, 2012 | 18.86 | 18.91 | 18.76 | 18.83 | 36,288 | -0.09(-0.46%) |
Jun 29, 2012 | 18.60 | 19.07 | 18.60 | 18.92 | 22,866 | +0.54(+2.96%) |
Jun 28, 2012 | 18.25 | 18.38 | 18.12 | 18.38 | 15,641 | +0.07(+0.37%) |
Jun 27, 2012 | 18.65 | 18.67 | 18.31 | 18.31 | 12,281 | -0.33(-1.78%) |
Jun 26, 2012 | 18.07 | 18.64 | 18.07 | 18.64 | 39,396 | +0.62(+3.45%) |
Jun 25, 2012 | 18.01 | 18.04 | 17.95 | 18.02 | 15,244 | -0.13(-0.72%) |
Jun 22, 2012 | 18.08 | 18.15 | 17.91 | 18.15 | 21,214 | +0.13(+0.70%) |
Jun 21, 2012 | 18.15 | 18.15 | 18.03 | 18.03 | 4,875 | -0.01(-0.04%) |
Jun 20, 2012 | 18.04 | 18.04 | 18.02 | 18.03 | 2,008 | -0.09(-0.48%) |
Jun 19, 2012 | 18.00 | 18.16 | 18.00 | 18.12 | 22,118 | +0.18(+0.99%) |
Jun 18, 2012 | 17.76 | 17.99 | 17.76 | 17.94 | 23,353 | +0.28(+1.58%) |
Jun 15, 2012 | 17.83 | 18.12 | 17.66 | 17.66 | 56,012 | +0.05(+0.30%) |
Jun 14, 2012 | 17.27 | 17.63 | 17.27 | 17.61 | 25,884 | +0.37(+2.13%) |
Jun 13, 2012 | 17.31 | 17.32 | 17.24 | 17.24 | 2,134 | +0.02(+0.13%) |
Jun 12, 2012 | 17.07 | 17.38 | 17.07 | 17.22 | 14,466 | +0.21(+1.22%) |
Jun 11, 2012 | 17.53 | 17.53 | 17.02 | 17.02 | 18,769 | -0.27(-1.57%) |
Jun 08, 2012 | 17.32 | 17.36 | 17.28 | 17.29 | 10,308 | +0.03(+0.20%) |
Jun 07, 2012 | 17.40 | 17.40 | 17.25 | 17.25 | 15,575 | -0.06(-0.35%) |
Jun 06, 2012 | 16.42 | 17.31 | 16.42 | 17.31 | 28,832 | +0.78(+4.74%) |
Jun 05, 2012 | 16.21 | 16.53 | 16.21 | 16.53 | 17,268 | +0.18(+1.10%) |
Jun 04, 2012 | 16.35 | 16.35 | 16.33 | 16.35 | 25,472 | -0.01(-0.07%) |