Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.68 | 16.68 | 16.43 | 16.55 | 439,999 | +0.07(+0.42%) |
May 30, 2013 | 16.52 | 16.53 | 16.46 | 16.48 | 14,883 | -0.46(-2.72%) |
May 29, 2013 | 16.91 | 16.94 | 16.62 | 16.94 | 11,481 | -0.63(-3.59%) |
May 28, 2013 | 17.60 | 17.62 | 17.55 | 17.57 | 5,844 | -0.25(-1.40%) |
May 24, 2013 | 18.10 | 18.10 | 17.58 | 17.82 | 22,540 | -0.18(-1.00%) |
May 23, 2013 | 17.85 | 18.01 | 17.65 | 18.00 | 11,093 | -0.67(-3.59%) |
May 22, 2013 | 18.87 | 18.92 | 18.63 | 18.67 | 15,075 | -0.35(-1.84%) |
May 21, 2013 | 18.92 | 19.02 | 18.92 | 19.02 | 6,502 | -0.03(-0.16%) |
May 20, 2013 | 19.13 | 19.13 | 19.04 | 19.05 | 5,668 | -0.25(-1.30%) |
May 17, 2013 | 19.32 | 19.40 | 19.26 | 19.30 | 3,332 | -0.05(-0.26%) |
May 16, 2013 | 19.43 | 19.45 | 19.25 | 19.35 | 18,535 | -0.13(-0.67%) |
May 15, 2013 | 19.45 | 19.58 | 19.45 | 19.48 | 4,370 | +0.30(+1.56%) |
May 13, 2013 | 19.17 | 19.26 | 19.16 | 19.18 | 2,351 | -0.01(-0.05%) |
May 10, 2013 | 19.20 | 19.20 | 19.09 | 19.19 | 10,566 | -0.03(-0.16%) |
May 09, 2013 | 19.24 | 19.34 | 19.19 | 19.22 | 6,831 | -0.66(-3.32%) |
May 08, 2013 | 19.81 | 19.89 | 19.81 | 19.88 | 4,970 | +0.13(+0.66%) |
May 07, 2013 | 19.70 | 19.76 | 19.67 | 19.75 | 8,394 | +0.27(+1.39%) |
May 06, 2013 | 19.42 | 19.56 | 19.42 | 19.48 | 10,351 | +0.02(+0.10%) |
May 03, 2013 | 19.57 | 19.49 | 19.46 | 19.46 | 5,662 | -0.03(-0.15%) |
May 02, 2013 | 19.47 | 19.53 | 19.44 | 19.49 | 7,145 | -0.16(-0.81%) |
May 01, 2013 | 19.63 | 19.80 | 19.63 | 19.65 | 4,339 | +0.25(+1.29%) |
Apr 30, 2013 | 19.42 | 19.42 | 19.40 | 19.40 | 9,148 | +0.13(+0.67%) |
Apr 29, 2013 | 19.34 | 19.34 | 19.24 | 19.27 | 4,770 | +0.11(+0.57%) |
Apr 26, 2013 | 19.25 | 19.33 | 19.14 | 19.16 | 7,005 | -0.17(-0.88%) |
Apr 25, 2013 | 19.41 | 19.41 | 19.26 | 19.33 | 11,555 | +0.32(+1.68%) |
Apr 24, 2013 | 19.03 | 19.06 | 18.96 | 19.01 | 5,913 | +0.04(+0.21%) |
Apr 23, 2013 | 18.92 | 18.97 | 18.84 | 18.97 | 17,547 | +0.30(+1.61%) |
Apr 22, 2013 | 18.59 | 18.69 | 18.59 | 18.67 | 8,738 | +0.09(+0.48%) |
Apr 19, 2013 | 18.53 | 18.58 | 18.49 | 18.58 | 7,998 | -0.06(-0.32%) |
Apr 18, 2013 | 18.65 | 18.69 | 18.64 | 18.64 | 6,137 | -0.15(-0.80%) |
Apr 17, 2013 | 18.79 | 18.85 | 18.73 | 18.79 | 6,468 | -0.02(-0.11%) |
Apr 16, 2013 | 18.73 | 18.88 | 18.73 | 18.81 | 16,020 | +0.21(+1.13%) |
Apr 15, 2013 | 18.66 | 18.66 | 18.54 | 18.60 | 11,331 | -0.08(-0.43%) |
Apr 12, 2013 | 18.70 | 18.75 | 18.55 | 18.68 | 87,419 | +0.24(+1.30%) |
Apr 11, 2013 | 18.49 | 18.49 | 18.43 | 18.44 | 13,757 | +0.11(+0.60%) |
Apr 10, 2013 | 18.33 | 18.38 | 18.30 | 18.33 | 9,295 | +0.00(+0.00%) |
Apr 09, 2013 | 18.30 | 18.39 | 18.23 | 18.33 | 6,406 | +0.04(+0.22%) |
Apr 08, 2013 | 18.24 | 18.30 | 18.22 | 18.29 | 8,659 | +0.16(+0.88%) |
Apr 05, 2013 | 18.02 | 18.20 | 18.02 | 18.13 | 10,462 | -0.37(-2.00%) |
Apr 04, 2013 | 18.46 | 18.59 | 18.46 | 18.50 | 13,733 | +0.26(+1.43%) |
Apr 03, 2013 | 18.30 | 18.30 | 18.15 | 18.24 | 19,313 | +0.24(+1.33%) |
Apr 02, 2013 | 17.95 | 18.04 | 17.95 | 18.00 | 16,343 | -0.48(-2.60%) |
Apr 01, 2013 | 18.52 | 18.52 | 18.47 | 18.48 | 8,155 | -0.72(-3.75%) |
Mar 28, 2013 | 19.14 | 19.24 | 19.14 | 19.20 | 11,224 | -0.02(-0.10%) |
Mar 27, 2013 | 19.16 | 19.26 | 19.15 | 19.22 | 15,963 | -0.13(-0.67%) |
Mar 26, 2013 | 19.50 | 19.50 | 19.21 | 19.35 | 22,044 | -0.31(-1.58%) |
Mar 25, 2013 | 19.66 | 19.67 | 19.55 | 19.66 | 29,147 | -0.08(-0.41%) |
Mar 22, 2013 | 19.66 | 19.79 | 19.66 | 19.74 | 21,123 | +0.05(+0.23%) |
Mar 21, 2013 | 19.70 | 19.75 | 19.69 | 19.69 | 24,710 | +0.15(+0.79%) |
Mar 20, 2013 | 19.56 | 19.64 | 19.52 | 19.54 | 11,358 | +0.03(+0.15%) |
Mar 19, 2013 | 19.57 | 19.64 | 19.48 | 19.51 | 16,532 | -0.01(-0.05%) |
Mar 18, 2013 | 19.52 | 19.64 | 19.46 | 19.52 | 17,330 | +0.09(+0.46%) |
Mar 15, 2013 | 19.39 | 19.53 | 19.39 | 19.43 | 15,856 | +0.57(+3.02%) |
Mar 14, 2013 | 18.82 | 18.90 | 18.75 | 18.86 | 115,630 | +0.16(+0.88%) |
Mar 13, 2013 | 18.64 | 18.73 | 18.58 | 18.70 | 18,089 | +0.07(+0.40%) |
Mar 12, 2013 | 18.59 | 18.68 | 18.51 | 18.62 | 39,870 | +0.13(+0.70%) |
Mar 11, 2013 | 18.49 | 18.50 | 18.42 | 18.49 | 13,095 | +0.00(+0.00%) |
Mar 08, 2013 | 18.44 | 18.53 | 18.43 | 18.49 | 27,300 | +0.02(+0.11%) |
Mar 07, 2013 | 18.51 | 18.55 | 18.45 | 18.47 | 16,548 | +0.06(+0.30%) |
Mar 06, 2013 | 18.52 | 18.52 | 18.39 | 18.41 | 20,398 | +0.18(+1.01%) |
Mar 05, 2013 | 18.22 | 18.26 | 18.22 | 18.23 | 20,749 | +0.21(+1.17%) |
Mar 04, 2013 | 17.95 | 18.02 | 17.95 | 18.02 | 12,720 | +0.25(+1.41%) |
Mar 01, 2013 | 17.84 | 17.88 | 17.77 | 17.77 | 16,068 | -0.04(-0.22%) |
Feb 28, 2013 | 17.83 | 17.87 | 17.79 | 17.81 | 29,094 | +0.33(+1.89%) |
Feb 27, 2013 | 17.58 | 17.58 | 17.45 | 17.48 | 13,171 | -0.44(-2.46%) |
Feb 26, 2013 | 18.11 | 18.11 | 17.90 | 17.92 | 28,561 | +0.35(+1.99%) |
Feb 22, 2013 | 17.53 | 17.57 | 17.52 | 17.57 | 10,623 | +0.09(+0.51%) |
Feb 21, 2013 | 17.49 | 17.50 | 17.41 | 17.48 | 33,895 | +0.19(+1.10%) |
Feb 20, 2013 | 17.43 | 17.44 | 17.29 | 17.29 | 19,287 | +0.00(+0.00%) |
Feb 19, 2013 | 17.30 | 17.32 | 17.29 | 17.29 | 45,590 | +0.22(+1.29%) |
Feb 15, 2013 | 17.12 | 17.12 | 17.02 | 17.07 | 9,852 | -0.13(-0.76%) |
Feb 14, 2013 | 17.08 | 17.20 | 17.08 | 17.20 | 11,629 | +0.28(+1.65%) |
Feb 13, 2013 | 16.93 | 16.94 | 16.85 | 16.92 | 15,007 | +0.01(+0.06%) |
Feb 12, 2013 | 16.88 | 16.97 | 16.88 | 16.91 | 18,661 | +0.24(+1.44%) |
Feb 11, 2013 | 16.69 | 16.70 | 16.59 | 16.67 | 24,852 | +0.04(+0.24%) |
Feb 08, 2013 | 16.63 | 16.73 | 16.63 | 16.63 | 12,514 | -0.01(-0.06%) |
Feb 07, 2013 | 16.59 | 16.65 | 16.54 | 16.64 | 14,911 | -0.03(-0.18%) |
Feb 06, 2013 | 16.52 | 16.67 | 16.52 | 16.67 | 17,701 | +0.04(+0.24%) |
Feb 04, 2013 | 16.51 | 16.63 | 16.50 | 16.63 | 13,446 | +0.10(+0.60%) |
Feb 01, 2013 | 16.62 | 16.63 | 16.53 | 16.53 | 11,881 | -0.33(-1.95%) |
Jan 31, 2013 | 16.93 | 16.94 | 16.81 | 16.86 | 59,604 | +0.09(+0.52%) |
Jan 30, 2013 | 16.78 | 16.79 | 16.73 | 16.77 | 8,428 | +0.07(+0.42%) |
Jan 29, 2013 | 16.64 | 16.70 | 16.64 | 16.70 | 14,565 | +0.29(+1.77%) |
Jan 28, 2013 | 16.44 | 16.48 | 16.41 | 16.41 | 16,401 | -0.16(-0.97%) |
Jan 25, 2013 | 16.64 | 16.64 | 16.51 | 16.57 | 77,259 | +0.15(+0.91%) |
Jan 24, 2013 | 16.37 | 16.45 | 16.37 | 16.42 | 19,785 | +0.35(+2.18%) |
Jan 23, 2013 | 16.05 | 16.13 | 16.04 | 16.07 | 20,658 | -0.41(-2.49%) |
Jan 22, 2013 | 16.43 | 16.48 | 16.39 | 16.48 | 28,496 | -0.01(-0.06%) |
Jan 18, 2013 | 16.47 | 16.54 | 16.45 | 16.49 | 10,071 | -0.01(-0.04%) |
Jan 17, 2013 | 16.45 | 16.52 | 16.43 | 16.50 | 13,627 | +0.07(+0.41%) |
Jan 16, 2013 | 16.39 | 16.48 | 16.37 | 16.43 | 29,626 | +0.11(+0.67%) |
Jan 15, 2013 | 16.25 | 16.42 | 16.24 | 16.32 | 27,249 | +0.29(+1.81%) |
Jan 14, 2013 | 16.02 | 16.09 | 16.02 | 16.03 | 30,432 | +0.01(+0.06%) |
Jan 12, 2013 | 16.00 | 16.03 | 15.94 | 16.02 | 31,894 | +0.00(+0.00%) |
Jan 11, 2013 | 16.00 | 16.03 | 15.94 | 16.02 | 31,894 | +0.17(+1.07%) |
Jan 10, 2013 | 15.78 | 15.85 | 15.78 | 15.85 | 10,650 | +0.16(+1.02%) |
Jan 09, 2013 | 15.61 | 15.71 | 15.61 | 15.69 | 10,520 | +0.08(+0.51%) |
Jan 08, 2013 | 15.50 | 15.63 | 15.50 | 15.61 | 38,068 | +0.01(+0.06%) |
Jan 07, 2013 | 15.46 | 15.60 | 15.46 | 15.60 | 18,831 | +0.18(+1.17%) |
Jan 04, 2013 | 15.44 | 15.51 | 15.39 | 15.42 | 15,227 | +0.02(+0.13%) |
Jan 03, 2013 | 15.42 | 15.46 | 15.35 | 15.40 | 24,749 | +0.05(+0.33%) |
Jan 02, 2013 | 15.36 | 15.41 | 15.24 | 15.35 | 28,353 | +0.11(+0.72%) |
Dec 31, 2012 | 15.25 | 15.29 | 15.20 | 15.24 | 17,738 | +0.00(+0.00%) |
Dec 28, 2012 | 15.19 | 15.30 | 15.19 | 15.24 | 22,179 | -0.10(-0.65%) |
Dec 27, 2012 | 15.41 | 15.41 | 15.25 | 15.34 | 30,057 | -0.08(-0.52%) |
Dec 26, 2012 | 15.45 | 15.47 | 15.39 | 15.42 | 29,586 | -0.10(-0.64%) |
Dec 24, 2012 | 15.37 | 15.54 | 15.37 | 15.52 | 29,671 | -0.01(-0.06%) |
Dec 21, 2012 | 15.45 | 15.58 | 15.45 | 15.53 | 39,008 | +0.01(+0.06%) |
Dec 20, 2012 | 15.53 | 15.55 | 15.46 | 15.52 | 42,660 | -0.02(-0.13%) |
Dec 19, 2012 | 15.55 | 15.60 | 15.52 | 15.54 | 40,496 | +0.07(+0.45%) |
Dec 18, 2012 | 15.46 | 15.50 | 15.43 | 15.47 | 21,200 | +0.04(+0.26%) |
Dec 17, 2012 | 15.45 | 15.47 | 15.41 | 15.43 | 19,753 | -0.01(-0.06%) |
Dec 14, 2012 | 15.48 | 15.48 | 15.41 | 15.44 | 39,806 | +0.06(+0.39%) |
Dec 13, 2012 | 15.44 | 15.46 | 15.35 | 15.38 | 30,140 | -0.15(-0.97%) |
Dec 04, 2012 | 15.58 | 15.61 | 15.51 | 15.53 | 22,163 | +0.22(+1.44%) |
Nov 30, 2012 | 15.31 | 15.40 | 15.31 | 15.31 | 27,150 | +0.02(+0.13%) |
Nov 29, 2012 | 15.25 | 15.35 | 15.25 | 15.29 | 37,232 | +0.06(+0.39%) |
Nov 28, 2012 | 15.19 | 15.29 | 15.19 | 15.23 | 21,895 | +0.01(+0.07%) |
Nov 27, 2012 | 15.35 | 15.35 | 15.22 | 15.22 | 36,409 | +0.08(+0.53%) |
Nov 26, 2012 | 15.15 | 15.22 | 15.11 | 15.14 | 28,245 | -0.24(-1.56%) |
Nov 24, 2012 | 15.25 | 15.48 | 15.25 | 15.38 | 11,779 | +0.00(+0.00%) |
Nov 23, 2012 | 15.25 | 15.48 | 15.25 | 15.38 | 11,779 | +0.28(+1.85%) |
Nov 21, 2012 | 15.04 | 15.12 | 15.04 | 15.10 | 23,610 | +0.01(+0.07%) |
Nov 20, 2012 | 15.06 | 15.09 | 15.03 | 15.09 | 18,492 | -0.03(-0.20%) |
Nov 19, 2012 | 15.15 | 15.18 | 15.10 | 15.12 | 13,802 | +0.27(+1.82%) |
Nov 16, 2012 | 14.87 | 14.88 | 14.75 | 14.85 | 26,822 | -0.04(-0.27%) |
Nov 15, 2012 | 14.82 | 14.94 | 14.82 | 14.89 | 29,407 | +0.02(+0.13%) |
Nov 14, 2012 | 14.99 | 15.03 | 14.85 | 14.87 | 21,863 | -0.17(-1.13%) |
Nov 13, 2012 | 14.99 | 15.08 | 14.98 | 15.04 | 234,991 | +0.10(+0.67%) |
Nov 12, 2012 | 14.95 | 14.97 | 14.90 | 14.94 | 13,974 | -0.13(-0.86%) |
Nov 09, 2012 | 15.39 | 15.39 | 15.07 | 15.07 | 18,136 | +0.00(+0.00%) |
Nov 08, 2012 | 15.06 | 15.15 | 15.06 | 15.07 | 12,177 | +0.23(+1.55%) |
Nov 07, 2012 | 15.11 | 15.11 | 14.84 | 14.84 | 21,539 | -0.30(-1.98%) |
Nov 06, 2012 | 15.33 | 15.33 | 15.12 | 15.14 | 27,883 | +0.04(+0.26%) |
Nov 05, 2012 | 15.30 | 15.30 | 15.10 | 15.10 | 22,157 | -0.38(-2.45%) |
Nov 02, 2012 | 15.60 | 15.60 | 15.48 | 15.48 | 17,929 | -0.19(-1.21%) |
Nov 01, 2012 | 15.60 | 15.75 | 15.60 | 15.67 | 22,858 | +0.28(+1.82%) |
Oct 31, 2012 | 15.25 | 15.39 | 15.12 | 15.39 | 20,982 | +0.17(+1.12%) |
Oct 26, 2012 | 15.22 | 15.22 | 15.22 | 0 | +0.04(+0.26%) | |
Oct 25, 2012 | 15.18 | 15.32 | 15.18 | 15.18 | 26,785 | -0.02(-0.13%) |
Oct 24, 2012 | 15.23 | 15.40 | 15.20 | 15.20 | 21,468 | +0.05(+0.33%) |
Oct 23, 2012 | 15.18 | 15.33 | 15.15 | 15.15 | 14,859 | -0.15(-0.98%) |
Oct 19, 2012 | 15.37 | 15.45 | 15.16 | 15.30 | 20,607 | -0.13(-0.84%) |
Oct 18, 2012 | 15.45 | 15.66 | 15.43 | 15.43 | 15,195 | -0.14(-0.90%) |
Oct 17, 2012 | 15.58 | 15.64 | 15.56 | 15.57 | 10,467 | +0.22(+1.43%) |
Oct 16, 2012 | 15.11 | 15.54 | 15.11 | 15.35 | 25,006 | +0.20(+1.32%) |
Oct 15, 2012 | 14.98 | 15.26 | 14.98 | 15.15 | 162,270 | -0.05(-0.32%) |
Oct 12, 2012 | 15.15 | 15.23 | 15.15 | 15.20 | 12,678 | +0.24(+1.59%) |
Oct 11, 2012 | 15.09 | 15.10 | 14.96 | 14.96 | 106,694 | +0.01(+0.07%) |
Oct 10, 2012 | 14.96 | 15.02 | 14.80 | 14.95 | 22,026 | -0.25(-1.64%) |
Oct 09, 2012 | 15.34 | 15.41 | 15.14 | 15.20 | 14,674 | -0.04(-0.26%) |
Oct 08, 2012 | 15.36 | 15.36 | 15.18 | 15.24 | 41,333 | -0.03(-0.20%) |
Oct 06, 2012 | 15.35 | 15.45 | 15.27 | 15.27 | 16,162 | +0.00(+0.00%) |
Oct 05, 2012 | 15.35 | 15.45 | 15.27 | 15.27 | 16,162 | -0.09(-0.59%) |
Oct 04, 2012 | 15.46 | 15.46 | 15.28 | 15.36 | 7,425 | +0.21(+1.39%) |
Oct 03, 2012 | 15.09 | 15.25 | 15.09 | 15.15 | 25,325 | -0.84(-5.25%) |
Oct 02, 2012 | 16.06 | 16.06 | 15.86 | 15.99 | 26,391 | -0.30(-1.84%) |
Oct 01, 2012 | 16.25 | 16.40 | 16.25 | 16.29 | 27,444 | -0.13(-0.79%) |
Sep 28, 2012 | 16.42 | 16.56 | 16.38 | 16.42 | 14,688 | -0.40(-2.38%) |
Sep 27, 2012 | 16.77 | 16.94 | 16.74 | 16.82 | 74,251 | +0.31(+1.88%) |
Sep 26, 2012 | 16.66 | 16.66 | 16.48 | 16.51 | 44,906 | -0.14(-0.84%) |
Sep 25, 2012 | 17.11 | 17.32 | 16.65 | 16.65 | 24,389 | -0.43(-2.52%) |
Sep 24, 2012 | 16.98 | 17.09 | 16.95 | 17.08 | 40,759 | +0.18(+1.07%) |
Sep 21, 2012 | 17.00 | 17.04 | 16.90 | 16.90 | 176,380 | +0.22(+1.32%) |
Sep 20, 2012 | 16.65 | 16.70 | 16.63 | 16.68 | 9,032 | -0.03(-0.18%) |
Sep 19, 2012 | 16.65 | 16.73 | 16.64 | 16.71 | 16,391 | +0.15(+0.91%) |
Sep 18, 2012 | 16.52 | 16.64 | 16.52 | 16.56 | 17,888 | +0.14(+0.85%) |
Sep 17, 2012 | 16.42 | 16.55 | 16.42 | 16.42 | 7,541 | -0.17(-1.02%) |
Sep 14, 2012 | 16.53 | 16.77 | 16.53 | 16.59 | 8,136 | -0.21(-1.25%) |
Sep 13, 2012 | 16.65 | 16.80 | 16.55 | 16.80 | 24,514 | +0.32(+1.94%) |
Sep 12, 2012 | 16.53 | 16.57 | 16.46 | 16.48 | 29,402 | +0.20(+1.23%) |
Sep 11, 2012 | 16.28 | 16.34 | 16.28 | 16.28 | 21,377 | +0.27(+1.69%) |
Sep 10, 2012 | 16.10 | 16.11 | 16.01 | 16.01 | 23,416 | -0.12(-0.74%) |
Sep 07, 2012 | 16.12 | 16.24 | 16.09 | 16.13 | 26,848 | +0.14(+0.88%) |
Sep 06, 2012 | 15.83 | 16.03 | 15.83 | 15.99 | 40,753 | -0.11(-0.68%) |
Sep 05, 2012 | 16.10 | 16.26 | 16.07 | 16.10 | 21,690 | +0.05(+0.31%) |
Sep 04, 2012 | 16.10 | 16.15 | 16.05 | 16.05 | 61,897 | -0.39(-2.40%) |
Aug 31, 2012 | 16.43 | 16.60 | 16.39 | 16.45 | 75,802 | +0.16(+1.01%) |
Aug 30, 2012 | 16.45 | 16.65 | 16.28 | 16.28 | 29,534 | -0.49(-2.92%) |
Aug 29, 2012 | 16.84 | 16.84 | 16.71 | 16.77 | 10,659 | -0.07(-0.42%) |
Aug 27, 2012 | 16.90 | 16.94 | 16.84 | 16.84 | 25,074 | -0.41(-2.38%) |
Aug 24, 2012 | 17.22 | 17.35 | 17.10 | 17.25 | 27,412 | +0.17(+1.00%) |
Aug 23, 2012 | 17.03 | 17.20 | 17.03 | 17.08 | 17,707 | -0.05(-0.29%) |
Aug 22, 2012 | 16.82 | 17.22 | 16.82 | 17.13 | 42,000 | +0.05(+0.29%) |
Aug 21, 2012 | 16.96 | 17.22 | 16.96 | 17.08 | 28,426 | +0.24(+1.43%) |
Aug 20, 2012 | 16.76 | 16.94 | 16.76 | 16.84 | 24,175 | -0.03(-0.18%) |
Aug 17, 2012 | 16.86 | 16.93 | 16.83 | 16.87 | 24,344 | -0.06(-0.35%) |
Aug 16, 2012 | 16.95 | 17.01 | 16.90 | 16.93 | 16,957 | -0.04(-0.24%) |
Aug 15, 2012 | 16.77 | 16.99 | 16.77 | 16.97 | 18,610 | -0.13(-0.76%) |
Aug 14, 2012 | 16.95 | 17.15 | 16.95 | 17.10 | 23,263 | +0.56(+3.39%) |
Aug 13, 2012 | 16.55 | 16.64 | 16.49 | 16.54 | 23,009 | -0.01(-0.06%) |
Aug 11, 2012 | 16.58 | 16.61 | 16.55 | 16.55 | 13,859 | +0.00(+0.00%) |
Aug 10, 2012 | 16.58 | 16.61 | 16.55 | 16.55 | 13,859 | +0.00(+0.00%) |
Aug 09, 2012 | 16.52 | 16.61 | 16.48 | 16.55 | 17,274 | +0.09(+0.55%) |
Aug 08, 2012 | 16.50 | 16.56 | 16.46 | 16.46 | 13,346 | -0.07(-0.42%) |
Aug 07, 2012 | 16.49 | 16.60 | 16.49 | 16.53 | 38,275 | +0.17(+1.04%) |
Aug 06, 2012 | 16.40 | 16.45 | 16.35 | 16.36 | 18,572 | +0.34(+2.12%) |
Aug 03, 2012 | 16.05 | 16.14 | 16.02 | 16.02 | 28,523 | -0.02(-0.12%) |
Aug 02, 2012 | 16.19 | 16.31 | 16.03 | 16.04 | 16,394 | -0.48(-2.91%) |
Aug 01, 2012 | 16.53 | 16.63 | 16.48 | 16.52 | 20,867 | +0.04(+0.24%) |
Jul 31, 2012 | 16.38 | 16.58 | 16.36 | 16.48 | 14,302 | -0.33(-1.96%) |
Jul 30, 2012 | 16.79 | 16.85 | 16.79 | 16.81 | 14,387 | +0.13(+0.78%) |
Jul 27, 2012 | 16.61 | 16.72 | 16.57 | 16.68 | 15,627 | -0.02(-0.12%) |
Jul 26, 2012 | 16.62 | 16.70 | 16.55 | 16.70 | 22,912 | +0.08(+0.48%) |
Jul 25, 2012 | 16.62 | 16.70 | 16.62 | 16.62 | 15,550 | +0.14(+0.85%) |
Jul 24, 2012 | 16.66 | 16.77 | 16.39 | 16.48 | 28,471 | -0.14(-0.84%) |
Jul 23, 2012 | 16.56 | 16.66 | 16.56 | 16.62 | 7,675 | -0.13(-0.78%) |
Jul 20, 2012 | 16.73 | 16.79 | 16.73 | 16.75 | 10,393 | -0.70(-4.01%) |
Jul 19, 2012 | 17.47 | 17.55 | 17.45 | 17.45 | 41,223 | +0.25(+1.45%) |
Jul 18, 2012 | 17.24 | 17.25 | 17.09 | 17.20 | 24,287 | -0.10(-0.58%) |
Jul 17, 2012 | 17.25 | 17.32 | 17.25 | 17.30 | 16,431 | +0.14(+0.82%) |
Jul 16, 2012 | 17.17 | 17.25 | 17.15 | 17.16 | 19,942 | +0.03(+0.18%) |
Jul 14, 2012 | 17.08 | 17.20 | 17.08 | 17.13 | 15,271 | +0.00(+0.00%) |
Jul 13, 2012 | 17.08 | 17.20 | 17.08 | 17.13 | 15,271 | +0.01(+0.06%) |
Jul 12, 2012 | 17.15 | 17.20 | 17.11 | 17.12 | 12,630 | +0.08(+0.47%) |
Jul 11, 2012 | 17.16 | 17.16 | 16.97 | 17.04 | 7,854 | -0.22(-1.27%) |
Jul 10, 2012 | 17.41 | 17.51 | 17.25 | 17.26 | 39,456 | -0.02(-0.12%) |
Jul 09, 2012 | 17.17 | 17.29 | 17.13 | 17.28 | 9,578 | +0.11(+0.64%) |
Jul 06, 2012 | 17.05 | 17.17 | 17.03 | 17.17 | 8,631 | -0.10(-0.58%) |
Jul 05, 2012 | 17.18 | 17.30 | 17.18 | 17.27 | 17,881 | -0.05(-0.29%) |
Jul 03, 2012 | 17.20 | 17.33 | 17.20 | 17.32 | 5,981 | +0.48(+2.85%) |
Jul 02, 2012 | 16.75 | 16.88 | 16.75 | 16.84 | 41,634 | +0.08(+0.48%) |
Jun 30, 2012 | 16.61 | 16.82 | 16.61 | 16.76 | 24,004 | +0.00(+0.00%) |
Jun 29, 2012 | 16.61 | 16.82 | 16.61 | 16.76 | 24,004 | +0.18(+1.09%) |
Jun 28, 2012 | 16.48 | 16.58 | 16.45 | 16.58 | 18,938 | +0.39(+2.41%) |
Jun 27, 2012 | 16.10 | 16.20 | 16.10 | 16.19 | 19,965 | +0.02(+0.12%) |
Jun 26, 2012 | 16.15 | 16.22 | 16.14 | 16.17 | 27,558 | +0.02(+0.12%) |
Jun 25, 2012 | 16.17 | 16.20 | 16.15 | 16.15 | 26,698 | -0.16(-0.98%) |
Jun 22, 2012 | 16.17 | 16.35 | 16.17 | 16.31 | 45,958 | +0.42(+2.64%) |
Jun 21, 2012 | 16.05 | 16.05 | 15.83 | 15.89 | 33,219 | -0.12(-0.75%) |
Jun 20, 2012 | 16.05 | 16.05 | 15.92 | 16.01 | 29,151 | +0.22(+1.39%) |
Jun 19, 2012 | 15.65 | 15.83 | 15.65 | 15.79 | 64,323 | +0.33(+2.13%) |
Jun 18, 2012 | 15.42 | 15.57 | 15.42 | 15.46 | 35,716 | -0.16(-1.02%) |
Jun 15, 2012 | 15.51 | 15.65 | 15.51 | 15.62 | 94,892 | +0.23(+1.49%) |
Jun 14, 2012 | 15.38 | 15.48 | 15.38 | 15.39 | 25,763 | -0.07(-0.45%) |
Jun 13, 2012 | 15.47 | 15.55 | 15.44 | 15.46 | 24,548 | -0.10(-0.64%) |
Jun 12, 2012 | 15.46 | 15.56 | 15.46 | 15.56 | 24,662 | -0.11(-0.70%) |
Jun 11, 2012 | 15.73 | 15.74 | 15.62 | 15.67 | 35,822 | -0.06(-0.38%) |
Jun 08, 2012 | 15.64 | 15.73 | 15.60 | 15.73 | 38,301 | +0.06(+0.38%) |
Jun 07, 2012 | 15.85 | 15.88 | 15.67 | 15.67 | 61,995 | -0.14(-0.89%) |
Jun 06, 2012 | 15.71 | 15.84 | 15.71 | 15.81 | 28,614 | -0.14(-0.88%) |
Jun 05, 2012 | 15.90 | 16.03 | 15.88 | 15.95 | 91,819 | -0.22(-1.36%) |
Jun 04, 2012 | 16.21 | 16.24 | 16.10 | 16.17 | 41,036 | +0.24(+1.51%) |