Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.55 | 19.16 | 18.55 | 18.95 | 877,162 | +0.29(+1.53%) |
May 30, 2013 | 18.68 | 18.73 | 18.48 | 18.66 | 193,956 | +0.07(+0.38%) |
May 29, 2013 | 18.24 | 18.62 | 17.99 | 18.59 | 527,940 | +0.23(+1.28%) |
May 28, 2013 | 18.39 | 18.53 | 18.12 | 18.36 | 475,710 | +0.16(+0.85%) |
May 24, 2013 | 18.16 | 18.30 | 18.02 | 18.20 | 0 | -0.05(-0.30%) |
May 23, 2013 | 18.16 | 18.41 | 17.96 | 18.25 | 0 | +0.00(+0.03%) |
May 22, 2013 | 18.43 | 18.64 | 18.18 | 18.25 | 0 | -0.22(-1.19%) |
May 21, 2013 | 18.50 | 18.86 | 18.38 | 18.47 | 0 | -0.01(-0.05%) |
May 20, 2013 | 18.27 | 18.53 | 18.23 | 18.48 | 0 | +0.21(+1.18%) |
May 17, 2013 | 18.11 | 18.29 | 18.01 | 18.27 | 0 | +0.21(+1.16%) |
May 16, 2013 | 17.70 | 18.30 | 17.68 | 18.05 | 368,116 | +0.30(+1.69%) |
May 15, 2013 | 17.98 | 18.02 | 17.64 | 17.75 | 0 | -0.19(-1.03%) |
May 13, 2013 | 17.77 | 17.98 | 17.56 | 17.94 | 0 | +0.20(+1.13%) |
May 10, 2013 | 17.55 | 17.77 | 17.52 | 17.74 | 0 | +0.17(+0.97%) |
May 09, 2013 | 17.55 | 17.75 | 17.50 | 17.57 | 0 | -0.06(-0.34%) |
May 08, 2013 | 17.49 | 17.70 | 17.34 | 17.63 | 0 | +0.11(+0.66%) |
May 07, 2013 | 17.32 | 17.59 | 17.26 | 17.52 | 0 | +0.19(+1.07%) |
May 06, 2013 | 17.31 | 17.44 | 17.24 | 17.33 | 0 | -0.02(-0.12%) |
May 03, 2013 | 17.62 | 17.50 | 17.20 | 17.35 | 0 | -0.15(-0.86%) |
May 02, 2013 | 19.50 | 19.50 | 16.57 | 17.50 | 0 | +0.19(+1.10%) |
May 01, 2013 | 17.57 | 17.57 | 17.17 | 17.31 | 629,732 | -0.21(-1.17%) |
Apr 30, 2013 | 17.17 | 17.57 | 17.14 | 17.52 | 0 | +0.36(+2.10%) |
Apr 29, 2013 | 17.00 | 17.20 | 16.84 | 17.16 | 275,432 | +0.24(+1.42%) |
Apr 26, 2013 | 16.87 | 16.96 | 16.89 | 16.91 | 386,006 | +0.03(+0.18%) |
Apr 25, 2013 | 16.74 | 17.08 | 16.73 | 16.89 | 0 | +0.16(+0.93%) |
Apr 24, 2013 | 16.68 | 16.82 | 16.57 | 16.73 | 1,349,302 | +0.04(+0.21%) |
Apr 23, 2013 | 16.25 | 16.71 | 16.14 | 16.70 | 1,103,546 | +0.54(+3.34%) |
Apr 22, 2013 | 16.26 | 16.29 | 15.94 | 16.16 | 473,696 | -0.13(-0.80%) |
Apr 19, 2013 | 15.99 | 16.30 | 15.84 | 16.29 | 293,074 | +0.27(+1.65%) |
Apr 18, 2013 | 15.96 | 16.11 | 15.81 | 16.02 | 425,436 | +0.05(+0.31%) |
Apr 17, 2013 | 15.89 | 16.07 | 15.44 | 15.97 | 1,041,696 | +0.05(+0.31%) |
Apr 16, 2013 | 16.61 | 16.64 | 15.87 | 15.92 | 756,312 | -0.59(-3.57%) |
Apr 15, 2013 | 16.75 | 16.91 | 16.49 | 16.51 | 532,564 | -0.43(-2.54%) |
Apr 12, 2013 | 17.00 | 17.10 | 16.61 | 16.94 | 1,014,152 | -0.11(-0.67%) |
Apr 11, 2013 | 16.88 | 17.94 | 16.77 | 17.05 | 2,365,864 | -2.14(-11.13%) |
Apr 10, 2013 | 18.98 | 19.27 | 18.94 | 19.19 | 189,632 | +0.24(+1.27%) |
Apr 09, 2013 | 19.13 | 19.29 | 18.91 | 18.95 | 211,246 | -0.10(-0.52%) |
Apr 08, 2013 | 19.11 | 19.22 | 18.87 | 19.05 | 223,052 | -0.05(-0.26%) |
Apr 05, 2013 | 19.11 | 19.31 | 19.05 | 19.10 | 271,722 | -0.31(-1.60%) |
Apr 04, 2013 | 19.52 | 19.56 | 19.30 | 19.41 | 169,588 | -0.09(-0.46%) |
Apr 03, 2013 | 19.68 | 19.93 | 19.35 | 19.50 | 369,454 | -0.21(-1.07%) |
Apr 02, 2013 | 19.55 | 19.86 | 19.48 | 19.71 | 223,446 | +0.23(+1.18%) |
Apr 01, 2013 | 19.41 | 19.51 | 19.26 | 19.48 | 370,592 | -0.02(-0.13%) |
Mar 28, 2013 | 19.60 | 19.64 | 19.39 | 19.50 | 337,718 | -0.05(-0.28%) |
Mar 27, 2013 | 19.67 | 19.75 | 19.35 | 19.56 | 357,384 | -0.22(-1.11%) |
Mar 26, 2013 | 19.76 | 19.85 | 19.50 | 19.78 | 277,292 | +0.16(+0.79%) |
Mar 25, 2013 | 20.05 | 20.14 | 19.55 | 19.62 | 182,840 | -0.42(-2.10%) |
Mar 22, 2013 | 20.11 | 20.14 | 19.96 | 20.05 | 159,014 | +0.04(+0.20%) |
Mar 21, 2013 | 19.79 | 20.07 | 19.79 | 20.00 | 253,228 | +0.04(+0.23%) |
Mar 20, 2013 | 20.20 | 20.32 | 19.81 | 19.96 | 236,920 | -0.16(-0.80%) |
Mar 19, 2013 | 20.23 | 20.26 | 19.91 | 20.12 | 291,054 | -0.06(-0.32%) |
Mar 18, 2013 | 20.54 | 20.73 | 20.05 | 20.18 | 276,598 | -0.63(-3.03%) |
Mar 15, 2013 | 20.94 | 20.94 | 20.56 | 20.82 | 536,422 | -0.13(-0.64%) |
Mar 14, 2013 | 20.78 | 20.95 | 20.59 | 20.95 | 247,974 | +0.15(+0.75%) |
Mar 13, 2013 | 20.68 | 21.00 | 20.57 | 20.80 | 459,004 | +0.08(+0.39%) |
Mar 12, 2013 | 20.66 | 20.77 | 20.56 | 20.71 | 210,990 | +0.00(+0.00%) |
Mar 11, 2013 | 20.69 | 20.80 | 20.45 | 20.71 | 194,086 | +0.03(+0.15%) |
Mar 08, 2013 | 20.52 | 20.70 | 20.32 | 20.68 | 235,970 | +0.34(+1.67%) |
Mar 07, 2013 | 20.41 | 20.46 | 20.20 | 20.34 | 407,992 | -0.12(-0.56%) |
Mar 06, 2013 | 20.75 | 20.75 | 20.27 | 20.46 | 195,396 | -0.20(-0.94%) |
Mar 05, 2013 | 20.70 | 20.89 | 20.26 | 20.66 | 283,520 | +0.04(+0.17%) |
Mar 04, 2013 | 20.33 | 20.71 | 20.16 | 20.62 | 340,368 | +0.19(+0.93%) |
Mar 01, 2013 | 20.18 | 20.66 | 19.89 | 20.43 | 370,414 | +0.08(+0.38%) |
Feb 28, 2013 | 20.11 | 20.48 | 20.05 | 20.35 | 357,046 | +0.35(+1.73%) |
Feb 27, 2013 | 19.86 | 20.07 | 19.77 | 20.00 | 262,428 | +0.12(+0.63%) |
Feb 26, 2013 | 19.86 | 20.02 | 19.77 | 19.88 | 212,656 | +0.21(+1.07%) |
Feb 25, 2013 | 20.12 | 20.21 | 19.67 | 19.67 | 367,526 | -0.33(-1.65%) |
Feb 22, 2013 | 20.34 | 20.66 | 19.68 | 20.00 | 615,838 | -0.17(-0.84%) |
Feb 21, 2013 | 21.12 | 21.76 | 20.00 | 20.17 | 834,388 | -0.84(-4.00%) |
Feb 20, 2013 | 22.11 | 22.27 | 20.86 | 21.01 | 495,902 | -1.04(-4.74%) |
Feb 19, 2013 | 21.71 | 22.20 | 21.66 | 22.05 | 282,958 | +0.35(+1.61%) |
Feb 15, 2013 | 21.68 | 21.79 | 21.55 | 21.70 | 231,118 | +0.16(+0.74%) |
Feb 14, 2013 | 21.34 | 21.70 | 21.34 | 21.55 | 244,406 | +0.20(+0.94%) |
Feb 13, 2013 | 21.38 | 21.48 | 21.23 | 21.34 | 128,884 | +0.00(+0.02%) |
Feb 12, 2013 | 21.31 | 21.45 | 21.18 | 21.34 | 295,038 | +0.03(+0.14%) |
Feb 11, 2013 | 21.02 | 21.39 | 21.02 | 21.31 | 173,932 | +0.22(+1.07%) |
Feb 08, 2013 | 20.73 | 21.25 | 20.60 | 21.09 | 295,824 | +0.34(+1.61%) |
Feb 07, 2013 | 20.95 | 20.98 | 20.67 | 20.75 | 147,040 | -0.18(-0.84%) |
Feb 06, 2013 | 20.77 | 21.05 | 20.77 | 20.93 | 103,962 | +0.06(+0.29%) |
Feb 04, 2013 | 21.02 | 21.02 | 20.75 | 20.86 | 134,114 | -0.28(-1.30%) |
Feb 01, 2013 | 21.14 | 21.64 | 20.93 | 21.14 | 276,084 | +0.07(+0.31%) |
Jan 31, 2013 | 21.20 | 21.35 | 20.15 | 21.07 | 271,642 | -0.09(-0.40%) |
Jan 30, 2013 | 21.39 | 21.41 | 21.07 | 21.16 | 150,888 | -0.32(-1.47%) |
Jan 29, 2013 | 21.34 | 21.61 | 20.84 | 21.48 | 132,660 | +0.15(+0.70%) |
Jan 28, 2013 | 21.35 | 21.48 | 21.26 | 21.32 | 79,944 | -0.05(-0.21%) |
Jan 25, 2013 | 21.25 | 21.56 | 21.22 | 21.37 | 133,808 | +0.27(+1.26%) |
Jan 24, 2013 | 21.12 | 21.42 | 20.91 | 21.11 | 174,276 | -0.04(-0.17%) |
Jan 23, 2013 | 21.56 | 21.61 | 21.09 | 21.14 | 128,706 | -0.38(-1.74%) |
Jan 22, 2013 | 21.02 | 21.80 | 21.02 | 21.52 | 326,426 | +0.45(+2.14%) |
Jan 18, 2013 | 20.99 | 21.20 | 20.99 | 21.07 | 197,098 | +0.03(+0.14%) |
Jan 17, 2013 | 20.55 | 21.20 | 20.55 | 21.04 | 385,720 | +0.53(+2.58%) |
Jan 16, 2013 | 20.42 | 20.66 | 20.36 | 20.50 | 100,156 | +0.00(+0.00%) |
Jan 15, 2013 | 20.28 | 20.54 | 20.21 | 20.50 | 210,918 | +0.08(+0.42%) |
Jan 14, 2013 | 20.57 | 20.70 | 20.32 | 20.42 | 168,480 | -0.17(-0.85%) |
Jan 11, 2013 | 20.14 | 20.81 | 20.11 | 20.59 | 441,284 | +0.62(+3.10%) |
Jan 10, 2013 | 20.14 | 20.29 | 19.78 | 19.98 | 169,176 | -0.13(-0.67%) |
Jan 09, 2013 | 19.80 | 20.21 | 19.80 | 20.11 | 257,688 | +0.31(+1.59%) |
Jan 08, 2013 | 19.97 | 20.18 | 19.66 | 19.80 | 144,646 | -0.22(-1.10%) |
Jan 07, 2013 | 19.91 | 20.05 | 19.86 | 20.02 | 198,694 | -0.04(-0.20%) |
Jan 04, 2013 | 19.81 | 20.16 | 19.59 | 20.05 | 221,388 | +0.29(+1.44%) |
Jan 03, 2013 | 19.74 | 19.88 | 19.56 | 19.77 | 348,860 | +0.00(+0.03%) |
Jan 02, 2013 | 19.60 | 19.82 | 19.45 | 19.77 | 672,328 | +0.28(+1.41%) |
Dec 31, 2012 | 19.12 | 19.50 | 18.79 | 19.49 | 230,792 | +0.36(+1.91%) |
Dec 28, 2012 | 19.11 | 19.34 | 19.00 | 19.12 | 189,338 | -0.14(-0.73%) |
Dec 27, 2012 | 19.16 | 19.30 | 18.90 | 19.27 | 243,020 | +0.07(+0.34%) |
Dec 26, 2012 | 19.39 | 19.39 | 19.11 | 19.20 | 237,848 | -0.19(-0.98%) |
Dec 24, 2012 | 19.32 | 19.41 | 18.95 | 19.39 | 181,096 | +0.04(+0.18%) |
Dec 21, 2012 | 19.07 | 19.38 | 18.64 | 19.36 | 649,396 | +0.21(+1.12%) |
Dec 20, 2012 | 18.84 | 19.19 | 18.84 | 19.14 | 238,868 | +0.26(+1.38%) |
Dec 19, 2012 | 18.77 | 19.01 | 18.30 | 18.88 | 296,632 | +0.09(+0.51%) |
Dec 18, 2012 | 18.48 | 18.80 | 17.71 | 18.79 | 807,552 | -0.08(-0.42%) |
Dec 17, 2012 | 19.26 | 19.32 | 18.69 | 18.86 | 471,326 | -0.43(-2.23%) |
Dec 14, 2012 | 19.66 | 19.73 | 19.28 | 19.30 | 165,292 | -0.40(-2.03%) |
Dec 13, 2012 | 19.92 | 20.04 | 19.66 | 19.70 | 80,730 | -0.24(-1.20%) |
Dec 12, 2012 | 20.09 | 20.30 | 19.76 | 19.93 | 162,710 | -0.08(-0.38%) |
Dec 11, 2012 | 20.08 | 20.16 | 19.91 | 20.01 | 539,844 | +0.02(+0.08%) |
Dec 10, 2012 | 19.83 | 20.00 | 19.74 | 20.00 | 126,100 | +0.13(+0.65%) |
Dec 07, 2012 | 19.94 | 19.94 | 19.77 | 19.86 | 75,650 | +0.08(+0.40%) |
Dec 06, 2012 | 19.89 | 20.05 | 19.64 | 19.79 | 189,374 | -0.18(-0.88%) |
Dec 05, 2012 | 20.04 | 20.07 | 19.85 | 19.96 | 359,864 | -0.04(-0.22%) |
Dec 04, 2012 | 19.72 | 20.04 | 19.52 | 20.00 | 257,684 | +0.62(+3.22%) |
Nov 30, 2012 | 19.38 | 19.45 | 19.18 | 19.38 | 199,164 | +0.07(+0.36%) |
Nov 29, 2012 | 19.27 | 19.43 | 19.11 | 19.31 | 93,136 | +0.18(+0.94%) |
Nov 28, 2012 | 19.07 | 19.13 | 18.67 | 19.13 | 129,410 | -0.05(-0.29%) |
Nov 27, 2012 | 19.38 | 19.41 | 19.11 | 19.18 | 892,144 | -0.24(-1.24%) |
Nov 26, 2012 | 19.18 | 19.46 | 19.12 | 19.43 | 242,252 | +0.16(+0.83%) |
Nov 23, 2012 | 19.11 | 19.27 | 18.92 | 19.27 | 62,754 | +0.25(+1.31%) |
Nov 21, 2012 | 18.98 | 19.24 | 18.82 | 19.02 | 209,808 | +0.07(+0.37%) |
Nov 20, 2012 | 18.64 | 18.95 | 18.57 | 18.95 | 205,452 | +0.22(+1.17%) |
Nov 19, 2012 | 18.50 | 18.73 | 18.36 | 18.73 | 234,806 | +0.42(+2.27%) |
Nov 16, 2012 | 17.82 | 18.49 | 17.82 | 18.31 | 396,468 | +0.31(+1.75%) |
Nov 15, 2012 | 18.32 | 18.50 | 17.86 | 18.00 | 302,546 | -0.29(-1.56%) |
Nov 14, 2012 | 18.52 | 18.69 | 18.25 | 18.28 | 279,752 | -0.12(-0.63%) |
Nov 13, 2012 | 18.55 | 18.86 | 18.40 | 18.40 | 232,846 | -0.33(-1.78%) |
Nov 12, 2012 | 18.82 | 18.95 | 18.64 | 18.73 | 177,050 | +0.02(+0.08%) |
Nov 09, 2012 | 18.62 | 19.00 | 18.55 | 18.71 | 102,650 | -0.04(-0.19%) |
Nov 08, 2012 | 19.08 | 19.24 | 18.71 | 18.75 | 245,330 | -0.35(-1.83%) |
Nov 07, 2012 | 19.54 | 19.54 | 18.90 | 19.10 | 513,892 | -0.68(-3.46%) |
Nov 06, 2012 | 19.39 | 19.87 | 19.34 | 19.79 | 170,542 | +0.46(+2.38%) |
Nov 05, 2012 | 19.15 | 19.39 | 18.86 | 19.32 | 147,542 | +0.23(+1.20%) |
Nov 02, 2012 | 19.36 | 19.36 | 18.80 | 19.09 | 350,108 | -0.25(-1.27%) |
Nov 01, 2012 | 19.20 | 19.38 | 19.11 | 19.34 | 294,028 | +0.21(+1.12%) |
Oct 31, 2012 | 18.57 | 19.20 | 18.57 | 19.12 | 736,362 | +0.62(+3.38%) |
Oct 26, 2012 | 18.49 | 18.50 | 18.50 | 18.50 | 814,600 | -0.05(-0.24%) |
Oct 25, 2012 | 18.77 | 18.91 | 18.44 | 18.55 | 673,150 | -0.03(-0.16%) |
Oct 24, 2012 | 20.02 | 20.02 | 18.55 | 18.57 | 376,616 | -0.03(-0.16%) |
Oct 23, 2012 | 18.55 | 18.80 | 18.30 | 18.61 | 776,996 | -0.24(-1.28%) |
Oct 19, 2012 | 19.25 | 19.39 | 18.85 | 18.85 | 341,872 | -0.56(-2.90%) |
Oct 18, 2012 | 19.64 | 19.70 | 19.39 | 19.41 | 239,352 | -0.19(-0.97%) |
Oct 17, 2012 | 19.54 | 19.69 | 19.43 | 19.60 | 370,154 | +0.08(+0.38%) |
Oct 16, 2012 | 19.62 | 19.64 | 19.45 | 19.52 | 210,938 | -0.03(-0.13%) |
Oct 15, 2012 | 19.52 | 19.73 | 19.45 | 19.55 | 372,996 | +0.05(+0.23%) |
Oct 12, 2012 | 19.44 | 19.59 | 19.41 | 19.50 | 592,088 | -0.03(-0.15%) |
Oct 11, 2012 | 20.03 | 20.15 | 19.51 | 19.54 | 273,372 | -0.36(-1.81%) |
Oct 10, 2012 | 19.61 | 20.11 | 19.57 | 19.89 | 270,972 | +0.29(+1.51%) |
Oct 09, 2012 | 20.16 | 20.16 | 19.57 | 19.60 | 281,532 | -0.49(-2.44%) |
Oct 08, 2012 | 20.23 | 20.38 | 20.07 | 20.09 | 167,522 | -0.21(-1.06%) |
Oct 05, 2012 | 20.55 | 20.68 | 20.25 | 20.30 | 228,254 | -0.20(-0.95%) |
Oct 04, 2012 | 20.64 | 21.00 | 20.39 | 20.50 | 246,986 | -0.25(-1.23%) |
Oct 03, 2012 | 20.93 | 20.97 | 20.71 | 20.75 | 665,818 | -0.11(-0.50%) |
Oct 02, 2012 | 20.89 | 20.93 | 20.25 | 20.86 | 571,418 | +0.21(+1.02%) |
Oct 01, 2012 | 20.64 | 20.88 | 20.47 | 20.65 | 296,634 | +0.10(+0.49%) |
Sep 28, 2012 | 20.82 | 20.91 | 20.54 | 20.55 | 161,122 | -0.29(-1.42%) |
Sep 27, 2012 | 20.86 | 21.02 | 20.78 | 20.84 | 98,372 | +0.06(+0.31%) |
Sep 26, 2012 | 21.16 | 21.25 | 20.71 | 20.78 | 180,786 | -0.31(-1.47%) |
Sep 25, 2012 | 21.48 | 21.56 | 21.03 | 21.09 | 265,000 | -0.29(-1.36%) |
Sep 24, 2012 | 20.89 | 21.39 | 20.89 | 21.38 | 183,912 | +0.43(+2.05%) |
Sep 21, 2012 | 20.88 | 21.09 | 20.75 | 20.95 | 396,452 | +0.07(+0.36%) |
Sep 20, 2012 | 20.61 | 21.05 | 20.61 | 20.88 | 505,934 | +0.11(+0.53%) |
Sep 19, 2012 | 21.13 | 21.18 | 20.66 | 20.77 | 260,672 | -0.37(-1.75%) |
Sep 18, 2012 | 20.61 | 21.20 | 20.61 | 21.14 | 369,640 | +0.50(+2.40%) |
Sep 17, 2012 | 20.21 | 20.67 | 20.21 | 20.64 | 142,988 | +0.38(+1.88%) |
Sep 14, 2012 | 20.34 | 20.35 | 20.19 | 20.26 | 196,508 | +0.01(+0.05%) |
Sep 13, 2012 | 20.09 | 20.32 | 20.02 | 20.25 | 172,758 | +0.16(+0.82%) |
Sep 12, 2012 | 20.14 | 20.18 | 19.74 | 20.09 | 270,932 | -0.04(-0.20%) |
Sep 11, 2012 | 20.14 | 20.26 | 20.03 | 20.12 | 95,848 | -0.05(-0.22%) |
Sep 10, 2012 | 20.41 | 20.41 | 20.16 | 20.17 | 132,902 | -0.14(-0.71%) |
Sep 07, 2012 | 20.38 | 20.39 | 20.24 | 20.32 | 125,288 | +0.05(+0.27%) |
Sep 06, 2012 | 20.23 | 20.48 | 20.14 | 20.26 | 515,936 | +0.12(+0.57%) |
Sep 05, 2012 | 20.34 | 20.50 | 20.05 | 20.14 | 264,310 | -0.23(-1.15%) |
Sep 04, 2012 | 19.60 | 20.55 | 19.60 | 20.38 | 467,720 | +0.71(+3.61%) |
Aug 31, 2012 | 20.24 | 20.24 | 19.63 | 19.67 | 222,322 | -0.39(-1.97%) |
Aug 30, 2012 | 20.16 | 20.31 | 20.06 | 20.07 | 281,812 | -0.23(-1.16%) |
Aug 29, 2012 | 20.07 | 20.41 | 20.06 | 20.30 | 238,208 | +0.53(+2.65%) |
Aug 27, 2012 | 19.86 | 19.93 | 19.61 | 19.77 | 303,614 | -0.03(-0.13%) |
Aug 24, 2012 | 19.66 | 19.89 | 19.49 | 19.80 | 308,198 | +0.07(+0.35%) |
Aug 23, 2012 | 19.96 | 19.96 | 19.72 | 19.73 | 164,428 | -0.27(-1.35%) |
Aug 22, 2012 | 20.10 | 20.18 | 19.55 | 20.00 | 338,788 | -0.13(-0.65%) |
Aug 21, 2012 | 19.95 | 20.27 | 19.84 | 20.13 | 228,510 | +0.18(+0.93%) |
Aug 20, 2012 | 19.57 | 19.98 | 19.57 | 19.95 | 246,160 | +0.38(+1.94%) |
Aug 17, 2012 | 19.49 | 19.67 | 19.49 | 19.57 | 185,974 | +0.07(+0.33%) |
Aug 16, 2012 | 19.75 | 19.75 | 19.47 | 19.50 | 274,626 | -0.34(-1.71%) |
Aug 15, 2012 | 19.49 | 19.91 | 19.48 | 19.84 | 166,792 | +0.37(+1.90%) |
Aug 14, 2012 | 19.93 | 19.93 | 19.43 | 19.47 | 345,624 | -0.37(-1.84%) |
Aug 13, 2012 | 19.86 | 19.89 | 19.56 | 19.84 | 198,040 | -0.02(-0.08%) |
Aug 10, 2012 | 19.92 | 19.98 | 19.61 | 19.85 | 239,466 | -0.09(-0.48%) |
Aug 09, 2012 | 19.61 | 19.97 | 19.46 | 19.95 | 330,462 | +0.43(+2.23%) |
Aug 08, 2012 | 19.22 | 19.52 | 19.22 | 19.51 | 261,336 | +0.16(+0.80%) |
Aug 07, 2012 | 19.00 | 19.41 | 19.00 | 19.36 | 209,730 | +0.32(+1.71%) |
Aug 06, 2012 | 18.89 | 19.20 | 18.86 | 19.03 | 342,898 | +0.11(+0.58%) |
Aug 03, 2012 | 18.67 | 19.11 | 18.50 | 18.92 | 449,046 | +0.55(+2.97%) |
Aug 02, 2012 | 18.38 | 18.45 | 18.05 | 18.38 | 529,430 | -0.14(-0.78%) |
Aug 01, 2012 | 19.29 | 19.45 | 18.50 | 18.52 | 374,814 | -0.71(-3.69%) |
Jul 31, 2012 | 19.18 | 19.40 | 19.00 | 19.23 | 357,032 | -0.02(-0.10%) |
Jul 30, 2012 | 18.95 | 19.29 | 18.87 | 19.25 | 445,564 | +0.25(+1.34%) |
Jul 27, 2012 | 19.25 | 19.41 | 18.80 | 19.00 | 403,146 | -0.07(-0.37%) |
Jul 26, 2012 | 18.61 | 19.75 | 18.61 | 19.07 | 695,286 | +0.83(+4.52%) |
Jul 25, 2012 | 18.00 | 18.26 | 17.68 | 18.24 | 402,066 | +0.38(+2.16%) |
Jul 24, 2012 | 18.43 | 18.48 | 17.75 | 17.86 | 373,296 | -0.57(-3.12%) |
Jul 23, 2012 | 18.55 | 18.55 | 18.21 | 18.43 | 229,158 | -0.53(-2.80%) |
Jul 20, 2012 | 19.48 | 19.50 | 18.75 | 18.96 | 257,816 | -0.72(-3.66%) |
Jul 19, 2012 | 19.68 | 19.79 | 19.55 | 19.68 | 191,520 | +0.08(+0.41%) |
Jul 18, 2012 | 19.50 | 19.86 | 19.28 | 19.60 | 226,592 | +0.10(+0.49%) |
Jul 17, 2012 | 19.17 | 19.55 | 18.97 | 19.50 | 143,560 | +0.42(+2.20%) |
Jul 16, 2012 | 19.29 | 19.30 | 19.04 | 19.09 | 86,106 | -0.31(-1.62%) |
Jul 13, 2012 | 18.89 | 19.43 | 18.89 | 19.40 | 287,998 | +0.54(+2.89%) |
Jul 12, 2012 | 18.82 | 18.95 | 18.71 | 18.86 | 252,086 | -0.16(-0.87%) |
Jul 11, 2012 | 19.27 | 19.36 | 18.84 | 19.02 | 272,268 | -0.29(-1.48%) |
Jul 10, 2012 | 18.57 | 19.45 | 18.53 | 19.30 | 651,068 | +0.93(+5.03%) |
Jul 09, 2012 | 18.09 | 18.45 | 17.96 | 18.38 | 190,500 | +0.23(+1.27%) |
Jul 06, 2012 | 18.19 | 18.35 | 18.09 | 18.15 | 231,200 | -0.24(-1.28%) |
Jul 05, 2012 | 18.51 | 18.60 | 18.32 | 18.39 | 121,932 | -0.20(-1.08%) |
Jul 03, 2012 | 18.50 | 18.73 | 18.50 | 18.59 | 134,342 | +0.04(+0.19%) |
Jul 02, 2012 | 18.64 | 18.71 | 18.27 | 18.55 | 374,256 | -0.04(-0.22%) |
Jun 29, 2012 | 18.41 | 18.66 | 18.16 | 18.59 | 237,692 | +0.56(+3.11%) |
Jun 28, 2012 | 18.17 | 18.43 | 17.75 | 18.03 | 165,242 | -0.31(-1.69%) |
Jun 27, 2012 | 17.84 | 18.36 | 17.84 | 18.34 | 323,298 | +0.47(+2.63%) |
Jun 26, 2012 | 17.91 | 18.32 | 17.85 | 17.87 | 178,032 | +0.03(+0.14%) |
Jun 25, 2012 | 17.91 | 18.01 | 17.73 | 17.84 | 135,324 | -0.34(-1.84%) |
Jun 22, 2012 | 18.20 | 18.38 | 18.06 | 18.18 | 798,584 | +0.12(+0.66%) |
Jun 21, 2012 | 18.46 | 18.59 | 18.04 | 18.06 | 225,030 | -0.42(-2.27%) |
Jun 20, 2012 | 18.18 | 18.59 | 18.17 | 18.48 | 343,180 | +0.34(+1.87%) |
Jun 19, 2012 | 17.61 | 18.33 | 17.59 | 18.14 | 791,828 | +1.11(+6.52%) |
Jun 18, 2012 | 16.70 | 17.05 | 16.68 | 17.03 | 570,654 | +0.21(+1.22%) |
Jun 15, 2012 | 16.75 | 16.96 | 16.56 | 16.82 | 750,222 | +0.06(+0.36%) |
Jun 14, 2012 | 16.48 | 16.80 | 16.44 | 16.77 | 156,828 | +0.28(+1.70%) |
Jun 13, 2012 | 16.75 | 16.98 | 16.44 | 16.48 | 237,884 | -0.25(-1.49%) |
Jun 12, 2012 | 16.84 | 16.86 | 16.68 | 16.73 | 407,876 | -0.07(-0.39%) |
Jun 11, 2012 | 17.37 | 17.37 | 16.80 | 16.80 | 223,626 | -0.36(-2.10%) |
Jun 08, 2012 | 17.14 | 17.27 | 17.00 | 17.16 | 170,394 | +0.01(+0.06%) |
Jun 07, 2012 | 17.54 | 17.61 | 17.14 | 17.15 | 149,868 | -0.14(-0.81%) |
Jun 06, 2012 | 16.95 | 17.29 | 16.89 | 17.29 | 263,596 | +0.50(+2.98%) |
Jun 05, 2012 | 16.49 | 16.80 | 16.13 | 16.79 | 105,334 | +0.22(+1.33%) |
Jun 04, 2012 | 17.27 | 17.29 | 16.51 | 16.57 | 428,110 | -0.61(-3.58%) |