Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.98 | 18.03 | 17.75 | 17.76 | 465,904 | -0.33(-1.81%) |
May 30, 2013 | 18.06 | 18.24 | 17.99 | 18.09 | 452,577 | +0.06(+0.31%) |
May 29, 2013 | 18.13 | 18.32 | 17.97 | 18.04 | 276,309 | -0.17(-0.96%) |
May 28, 2013 | 18.45 | 18.56 | 18.11 | 18.21 | 452,597 | +0.05(+0.27%) |
May 24, 2013 | 17.98 | 18.17 | 17.83 | 18.16 | 0 | +0.12(+0.69%) |
May 23, 2013 | 17.83 | 18.06 | 17.60 | 18.04 | 0 | +0.12(+0.66%) |
May 22, 2013 | 18.21 | 18.54 | 17.82 | 17.92 | 0 | -0.28(-1.56%) |
May 21, 2013 | 18.15 | 18.29 | 18.00 | 18.20 | 0 | +0.08(+0.42%) |
May 20, 2013 | 17.73 | 18.15 | 17.72 | 18.13 | 0 | +0.32(+1.78%) |
May 17, 2013 | 17.68 | 17.85 | 17.68 | 17.81 | 0 | +0.19(+1.06%) |
May 16, 2013 | 17.60 | 17.72 | 17.54 | 17.62 | 174,339 | +0.02(+0.12%) |
May 15, 2013 | 17.58 | 17.82 | 17.48 | 17.60 | 0 | +0.25(+1.43%) |
May 13, 2013 | 17.28 | 17.51 | 17.21 | 17.35 | 0 | +0.07(+0.40%) |
May 10, 2013 | 17.15 | 17.32 | 17.10 | 17.28 | 0 | +0.18(+1.05%) |
May 09, 2013 | 17.31 | 17.31 | 17.09 | 17.10 | 0 | -0.21(-1.24%) |
May 08, 2013 | 17.26 | 17.35 | 17.12 | 17.32 | 0 | +0.05(+0.28%) |
May 07, 2013 | 16.96 | 17.27 | 16.87 | 17.27 | 0 | +0.31(+1.83%) |
May 06, 2013 | 16.87 | 17.07 | 16.79 | 16.96 | 0 | +0.13(+0.78%) |
May 03, 2013 | 16.80 | 16.99 | 16.60 | 16.83 | 0 | +0.23(+1.37%) |
May 02, 2013 | 16.50 | 16.76 | 16.38 | 16.60 | 0 | +0.23(+1.39%) |
May 01, 2013 | 16.87 | 16.93 | 16.36 | 16.37 | 0 | -0.59(-3.46%) |
Apr 30, 2013 | 16.84 | 16.96 | 16.77 | 16.96 | 381,585 | +0.11(+0.66%) |
Apr 29, 2013 | 16.91 | 16.91 | 16.77 | 16.85 | 323,586 | +0.03(+0.16%) |
Apr 26, 2013 | 16.94 | 16.95 | 16.55 | 16.82 | 594,638 | -0.12(-0.73%) |
Apr 25, 2013 | 17.20 | 17.28 | 16.88 | 16.95 | 641,828 | -0.04(-0.24%) |
Apr 24, 2013 | 16.72 | 17.14 | 16.54 | 16.99 | 813,378 | +0.59(+3.62%) |
Apr 23, 2013 | 16.22 | 16.39 | 16.16 | 16.39 | 393,359 | +0.35(+2.20%) |
Apr 22, 2013 | 16.00 | 16.14 | 15.68 | 16.04 | 489,866 | +0.07(+0.43%) |
Apr 19, 2013 | 15.87 | 16.05 | 15.85 | 15.97 | 300,773 | +0.12(+0.78%) |
Apr 18, 2013 | 15.99 | 16.00 | 15.73 | 15.85 | 371,850 | -0.07(-0.43%) |
Apr 17, 2013 | 16.01 | 16.11 | 15.70 | 15.92 | 539,052 | -0.26(-1.62%) |
Apr 16, 2013 | 16.00 | 16.19 | 15.88 | 16.18 | 448,854 | +0.33(+2.09%) |
Apr 15, 2013 | 16.43 | 16.46 | 15.83 | 15.85 | 624,745 | -0.70(-4.26%) |
Apr 12, 2013 | 16.51 | 16.60 | 16.41 | 16.55 | 320,220 | -0.06(-0.33%) |
Apr 11, 2013 | 16.72 | 16.77 | 16.57 | 16.61 | 310,561 | -0.16(-0.95%) |
Apr 10, 2013 | 16.57 | 16.78 | 16.53 | 16.77 | 349,860 | +0.30(+1.80%) |
Apr 09, 2013 | 16.66 | 16.75 | 16.46 | 16.47 | 261,480 | -0.19(-1.12%) |
Apr 08, 2013 | 16.61 | 16.66 | 16.34 | 16.66 | 282,454 | +0.12(+0.71%) |
Apr 05, 2013 | 16.26 | 16.70 | 16.23 | 16.54 | 351,909 | +0.00(+0.00%) |
Apr 04, 2013 | 16.36 | 16.55 | 16.27 | 16.54 | 246,589 | +0.16(+0.97%) |
Apr 03, 2013 | 16.77 | 16.77 | 16.36 | 16.38 | 424,694 | -0.30(-1.78%) |
Apr 02, 2013 | 17.07 | 17.13 | 16.63 | 16.68 | 312,003 | -0.25(-1.49%) |
Apr 01, 2013 | 17.21 | 17.30 | 16.82 | 16.93 | 584,045 | -0.35(-2.02%) |
Mar 28, 2013 | 17.22 | 17.33 | 17.09 | 17.28 | 497,444 | +0.11(+0.64%) |
Mar 27, 2013 | 17.13 | 17.22 | 17.02 | 17.17 | 221,720 | -0.08(-0.48%) |
Mar 26, 2013 | 17.22 | 17.26 | 17.05 | 17.25 | 321,151 | +0.15(+0.89%) |
Mar 25, 2013 | 17.18 | 17.24 | 17.00 | 17.10 | 327,706 | +0.01(+0.04%) |
Mar 22, 2013 | 17.14 | 17.23 | 17.06 | 17.09 | 465,556 | +0.03(+0.16%) |
Mar 21, 2013 | 17.04 | 17.14 | 16.94 | 17.06 | 306,506 | -0.11(-0.64%) |
Mar 20, 2013 | 17.10 | 17.19 | 16.97 | 17.17 | 362,880 | +0.21(+1.26%) |
Mar 19, 2013 | 16.86 | 16.97 | 16.77 | 16.96 | 348,607 | +0.18(+1.07%) |
Mar 18, 2013 | 16.83 | 17.00 | 16.70 | 16.78 | 741,383 | -0.27(-1.58%) |
Mar 15, 2013 | 16.89 | 17.13 | 16.89 | 17.05 | 1,656,280 | +0.20(+1.19%) |
Mar 14, 2013 | 16.69 | 16.86 | 16.61 | 16.85 | 434,121 | +0.23(+1.41%) |
Mar 13, 2013 | 16.39 | 16.64 | 16.32 | 16.61 | 463,736 | +0.24(+1.48%) |
Mar 12, 2013 | 16.44 | 16.44 | 16.26 | 16.37 | 371,105 | -0.06(-0.38%) |
Mar 11, 2013 | 16.38 | 16.49 | 16.37 | 16.43 | 289,534 | +0.03(+0.21%) |
Mar 08, 2013 | 16.57 | 16.64 | 16.32 | 16.40 | 445,012 | -0.03(-0.17%) |
Mar 07, 2013 | 16.30 | 16.43 | 16.26 | 16.43 | 305,164 | +0.15(+0.89%) |
Mar 06, 2013 | 16.26 | 16.34 | 16.19 | 16.28 | 248,513 | +0.10(+0.60%) |
Mar 05, 2013 | 16.23 | 16.31 | 16.09 | 16.19 | 364,602 | +0.05(+0.30%) |
Mar 04, 2013 | 15.83 | 16.14 | 15.82 | 16.14 | 956,418 | +0.31(+1.96%) |
Mar 01, 2013 | 15.73 | 15.87 | 15.51 | 15.83 | 841,639 | -0.01(-0.04%) |
Feb 28, 2013 | 15.96 | 16.09 | 15.82 | 15.83 | 654,233 | -0.08(-0.52%) |
Feb 27, 2013 | 15.90 | 16.10 | 15.73 | 15.92 | 571,783 | +0.05(+0.31%) |
Feb 26, 2013 | 15.93 | 16.11 | 15.77 | 15.87 | 423,966 | +0.03(+0.17%) |
Feb 25, 2013 | 16.43 | 16.55 | 15.82 | 15.84 | 326,937 | -0.44(-2.69%) |
Feb 22, 2013 | 16.23 | 16.29 | 16.11 | 16.28 | 383,588 | +0.16(+1.02%) |
Feb 21, 2013 | 16.24 | 16.37 | 16.00 | 16.11 | 401,689 | -0.11(-0.67%) |
Feb 20, 2013 | 16.45 | 16.57 | 16.20 | 16.22 | 612,685 | -0.26(-1.58%) |
Feb 19, 2013 | 16.35 | 16.50 | 16.32 | 16.48 | 1,132,478 | +0.18(+1.13%) |
Feb 15, 2013 | 16.33 | 16.36 | 16.20 | 16.30 | 870,689 | +0.05(+0.34%) |
Feb 14, 2013 | 16.31 | 16.37 | 16.18 | 16.24 | 401,621 | -0.14(-0.84%) |
Feb 13, 2013 | 16.42 | 16.42 | 16.15 | 16.38 | 314,402 | +0.02(+0.13%) |
Feb 12, 2013 | 16.20 | 16.36 | 16.17 | 16.36 | 357,007 | +0.22(+1.36%) |
Feb 11, 2013 | 16.14 | 16.18 | 16.03 | 16.14 | 442,228 | +0.02(+0.13%) |
Feb 08, 2013 | 16.09 | 16.16 | 16.03 | 16.12 | 662,511 | +0.10(+0.60%) |
Feb 07, 2013 | 16.07 | 16.09 | 15.90 | 16.03 | 382,242 | -0.02(-0.13%) |
Feb 06, 2013 | 15.92 | 16.06 | 15.84 | 16.05 | 316,251 | +0.23(+1.43%) |
Feb 04, 2013 | 16.01 | 16.02 | 15.77 | 15.82 | 247,121 | -0.23(-1.41%) |
Feb 01, 2013 | 15.92 | 16.16 | 15.85 | 16.05 | 376,196 | +0.23(+1.43%) |
Jan 31, 2013 | 15.77 | 15.93 | 15.68 | 15.82 | 532,389 | +0.05(+0.35%) |
Jan 30, 2013 | 15.97 | 16.05 | 15.72 | 15.77 | 337,647 | -0.24(-1.50%) |
Jan 29, 2013 | 15.89 | 16.08 | 15.87 | 16.00 | 338,647 | +0.08(+0.52%) |
Jan 28, 2013 | 15.83 | 15.98 | 15.71 | 15.92 | 313,084 | +0.14(+0.91%) |
Jan 25, 2013 | 15.73 | 15.85 | 15.55 | 15.78 | 472,232 | +0.13(+0.83%) |
Jan 24, 2013 | 15.59 | 15.80 | 15.55 | 15.65 | 438,257 | +0.05(+0.35%) |
Jan 23, 2013 | 16.09 | 16.11 | 15.44 | 15.59 | 693,971 | -0.58(-3.59%) |
Jan 22, 2013 | 16.16 | 16.18 | 16.11 | 16.18 | 339,069 | +0.05(+0.30%) |
Jan 18, 2013 | 16.17 | 16.34 | 16.07 | 16.13 | 272,763 | -0.08(-0.51%) |
Jan 17, 2013 | 16.19 | 16.30 | 16.16 | 16.21 | 376,544 | +0.11(+0.68%) |
Jan 16, 2013 | 16.12 | 16.16 | 16.08 | 16.10 | 203,655 | -0.03(-0.17%) |
Jan 15, 2013 | 16.08 | 16.16 | 15.99 | 16.13 | 171,994 | -0.01(-0.04%) |
Jan 14, 2013 | 16.00 | 16.16 | 15.90 | 16.14 | 237,235 | +0.14(+0.90%) |
Jan 11, 2013 | 16.22 | 16.22 | 15.79 | 15.99 | 362,339 | -0.17(-1.06%) |
Jan 10, 2013 | 16.21 | 16.29 | 16.09 | 16.16 | 297,762 | -0.01(-0.04%) |
Jan 09, 2013 | 16.22 | 16.24 | 16.09 | 16.17 | 282,042 | +0.03(+0.17%) |
Jan 08, 2013 | 16.21 | 16.25 | 16.05 | 16.14 | 330,782 | -0.03(-0.19%) |
Jan 07, 2013 | 16.27 | 16.31 | 16.12 | 16.17 | 188,707 | -0.13(-0.82%) |
Jan 04, 2013 | 16.48 | 16.48 | 16.29 | 16.31 | 377,615 | -0.09(-0.58%) |
Jan 03, 2013 | 16.31 | 16.44 | 16.15 | 16.40 | 486,021 | +0.16(+1.00%) |
Jan 02, 2013 | 15.85 | 16.26 | 15.36 | 16.24 | 835,044 | +0.88(+5.70%) |
Dec 31, 2012 | 15.27 | 15.39 | 15.07 | 15.36 | 378,138 | +0.16(+1.03%) |
Dec 28, 2012 | 15.18 | 15.38 | 15.11 | 15.20 | 369,951 | -0.01(-0.09%) |
Dec 27, 2012 | 15.40 | 15.41 | 14.97 | 15.22 | 428,355 | -0.15(-0.98%) |
Dec 26, 2012 | 15.49 | 15.51 | 15.36 | 15.37 | 355,133 | -0.10(-0.62%) |
Dec 24, 2012 | 15.38 | 15.63 | 15.32 | 15.46 | 223,186 | +0.05(+0.36%) |
Dec 21, 2012 | 15.52 | 15.54 | 15.15 | 15.41 | 1,566,144 | -0.30(-1.92%) |
Dec 20, 2012 | 15.61 | 15.72 | 15.54 | 15.71 | 402,680 | +0.10(+0.66%) |
Dec 19, 2012 | 15.72 | 15.86 | 15.60 | 15.61 | 316,472 | -0.10(-0.61%) |
Dec 18, 2012 | 15.60 | 15.77 | 15.50 | 15.70 | 521,618 | +0.11(+0.70%) |
Dec 17, 2012 | 15.28 | 15.61 | 15.18 | 15.59 | 381,656 | +0.42(+2.79%) |
Dec 14, 2012 | 15.22 | 15.29 | 15.13 | 15.17 | 226,879 | -0.08(-0.49%) |
Dec 13, 2012 | 15.35 | 15.40 | 15.22 | 15.25 | 251,450 | -0.10(-0.62%) |
Dec 12, 2012 | 15.57 | 15.61 | 15.32 | 15.34 | 286,982 | -0.15(-0.97%) |
Dec 11, 2012 | 15.42 | 15.53 | 15.27 | 15.49 | 400,998 | +0.21(+1.39%) |
Dec 10, 2012 | 15.27 | 15.38 | 15.20 | 15.28 | 349,948 | -0.01(-0.04%) |
Dec 07, 2012 | 15.44 | 15.44 | 15.22 | 15.29 | 220,095 | -0.05(-0.31%) |
Dec 06, 2012 | 15.31 | 15.41 | 15.25 | 15.33 | 246,551 | +0.06(+0.40%) |
Dec 05, 2012 | 15.32 | 15.42 | 15.16 | 15.27 | 345,333 | +0.04(+0.27%) |
Dec 04, 2012 | 15.29 | 15.31 | 15.07 | 15.23 | 206,009 | +0.03(+0.23%) |
Nov 30, 2012 | 15.27 | 15.27 | 15.09 | 15.20 | 422,217 | -0.01(-0.05%) |
Nov 29, 2012 | 15.13 | 15.27 | 15.00 | 15.20 | 316,644 | +0.23(+1.51%) |
Nov 28, 2012 | 14.94 | 14.99 | 14.57 | 14.98 | 175,491 | -0.01(-0.09%) |
Nov 27, 2012 | 15.18 | 15.28 | 14.99 | 14.99 | 324,572 | -0.20(-1.34%) |
Nov 26, 2012 | 15.11 | 15.20 | 15.01 | 15.20 | 353,071 | +0.03(+0.18%) |
Nov 23, 2012 | 14.74 | 15.17 | 14.73 | 15.17 | 181,703 | +0.50(+3.41%) |
Nov 21, 2012 | 14.73 | 14.73 | 14.49 | 14.67 | 283,651 | -0.03(-0.18%) |
Nov 20, 2012 | 14.61 | 14.84 | 14.44 | 14.69 | 334,036 | +0.05(+0.32%) |
Nov 19, 2012 | 14.55 | 14.65 | 14.42 | 14.65 | 258,861 | +0.23(+1.60%) |
Nov 16, 2012 | 14.24 | 14.44 | 14.05 | 14.42 | 505,899 | +0.14(+1.00%) |
Nov 15, 2012 | 14.36 | 14.49 | 14.15 | 14.28 | 401,848 | -0.05(-0.38%) |
Nov 14, 2012 | 14.61 | 14.72 | 14.31 | 14.33 | 449,451 | -0.26(-1.76%) |
Nov 13, 2012 | 14.87 | 15.01 | 14.56 | 14.59 | 414,471 | -0.36(-2.40%) |
Nov 12, 2012 | 15.05 | 15.07 | 14.83 | 14.95 | 241,868 | -0.07(-0.45%) |
Nov 09, 2012 | 14.86 | 15.13 | 14.84 | 15.01 | 363,210 | +0.11(+0.73%) |
Nov 08, 2012 | 15.18 | 15.37 | 14.87 | 14.90 | 619,205 | -0.26(-1.74%) |
Nov 07, 2012 | 15.66 | 15.69 | 15.15 | 15.17 | 572,094 | -0.68(-4.31%) |
Nov 06, 2012 | 15.68 | 15.97 | 15.68 | 15.85 | 360,257 | +0.27(+1.74%) |
Nov 05, 2012 | 15.62 | 15.70 | 15.28 | 15.58 | 605,606 | -0.02(-0.13%) |
Nov 02, 2012 | 16.23 | 16.23 | 15.60 | 15.60 | 346,982 | -0.54(-3.35%) |
Nov 01, 2012 | 15.91 | 16.27 | 15.87 | 16.14 | 710,933 | +0.26(+1.62%) |
Oct 31, 2012 | 15.83 | 15.90 | 15.64 | 15.89 | 236,793 | +0.04(+0.26%) |
Oct 26, 2012 | 15.97 | 15.85 | 15.85 | 15.85 | 199,890 | -0.15(-0.93%) |
Oct 25, 2012 | 15.89 | 16.06 | 15.83 | 15.99 | 285,529 | +0.20(+1.24%) |
Oct 24, 2012 | 16.10 | 16.13 | 15.67 | 15.80 | 448,108 | -0.18(-1.14%) |
Oct 23, 2012 | 15.75 | 16.01 | 15.56 | 15.98 | 624,578 | +0.11(+0.68%) |
Oct 19, 2012 | 15.92 | 16.01 | 15.78 | 15.87 | 374,428 | -0.15(-0.93%) |
Oct 18, 2012 | 16.09 | 16.15 | 15.99 | 16.02 | 170,679 | -0.07(-0.42%) |
Oct 17, 2012 | 15.93 | 16.22 | 15.92 | 16.09 | 277,547 | +0.20(+1.24%) |
Oct 16, 2012 | 16.27 | 16.27 | 15.85 | 15.89 | 305,159 | -0.33(-2.01%) |
Oct 15, 2012 | 16.29 | 16.41 | 16.12 | 16.22 | 226,660 | +0.03(+0.17%) |
Oct 12, 2012 | 16.58 | 16.59 | 16.16 | 16.19 | 309,278 | -0.41(-2.49%) |
Oct 11, 2012 | 16.65 | 16.69 | 16.52 | 16.60 | 189,054 | +0.03(+0.20%) |
Oct 10, 2012 | 16.50 | 16.66 | 16.45 | 16.57 | 230,031 | +0.12(+0.70%) |
Oct 09, 2012 | 16.60 | 16.64 | 16.32 | 16.45 | 219,630 | -0.10(-0.61%) |
Oct 08, 2012 | 16.58 | 16.64 | 16.50 | 16.56 | 169,082 | -0.06(-0.37%) |
Oct 05, 2012 | 16.74 | 16.89 | 16.56 | 16.62 | 199,786 | -0.01(-0.08%) |
Oct 04, 2012 | 16.56 | 16.68 | 16.42 | 16.63 | 207,796 | +0.16(+0.94%) |
Oct 03, 2012 | 16.54 | 16.70 | 16.41 | 16.48 | 337,057 | +0.03(+0.21%) |
Oct 02, 2012 | 16.49 | 16.55 | 16.33 | 16.44 | 340,474 | +0.08(+0.50%) |
Oct 01, 2012 | 16.61 | 16.65 | 16.20 | 16.36 | 716,284 | -0.12(-0.70%) |
Sep 28, 2012 | 16.58 | 16.64 | 16.47 | 16.48 | 313,277 | -0.22(-1.30%) |
Sep 27, 2012 | 16.83 | 16.87 | 16.64 | 16.69 | 460,088 | -0.10(-0.60%) |
Sep 26, 2012 | 16.98 | 17.14 | 16.75 | 16.79 | 296,920 | -0.13(-0.76%) |
Sep 25, 2012 | 17.19 | 17.38 | 16.88 | 16.92 | 430,856 | -0.20(-1.19%) |
Sep 24, 2012 | 17.02 | 17.31 | 17.02 | 17.12 | 214,278 | +0.05(+0.28%) |
Sep 21, 2012 | 17.27 | 17.27 | 17.05 | 17.08 | 897,361 | +0.03(+0.16%) |
Sep 20, 2012 | 17.03 | 17.12 | 16.92 | 17.05 | 166,288 | -0.06(-0.36%) |
Sep 19, 2012 | 17.21 | 17.29 | 17.05 | 17.11 | 246,442 | -0.02(-0.12%) |
Sep 18, 2012 | 17.04 | 17.22 | 16.93 | 17.13 | 312,607 | +0.11(+0.68%) |
Sep 17, 2012 | 17.27 | 17.27 | 16.96 | 17.02 | 329,783 | -0.27(-1.57%) |
Sep 14, 2012 | 17.03 | 17.45 | 16.83 | 17.29 | 459,036 | +0.29(+1.71%) |
Sep 13, 2012 | 16.72 | 17.11 | 16.56 | 17.00 | 433,279 | +0.29(+1.74%) |
Sep 12, 2012 | 16.67 | 16.77 | 16.56 | 16.71 | 222,963 | +0.09(+0.53%) |
Sep 11, 2012 | 16.58 | 16.75 | 16.55 | 16.62 | 177,714 | +0.05(+0.33%) |
Sep 10, 2012 | 16.74 | 16.74 | 16.56 | 16.56 | 233,011 | -0.12(-0.73%) |
Sep 07, 2012 | 16.76 | 16.81 | 16.64 | 16.68 | 244,285 | +0.04(+0.24%) |
Sep 06, 2012 | 16.42 | 16.73 | 16.30 | 16.64 | 449,764 | +0.32(+1.95%) |
Sep 05, 2012 | 16.37 | 16.43 | 16.21 | 16.33 | 618,964 | +0.05(+0.33%) |
Sep 04, 2012 | 16.06 | 16.33 | 15.88 | 16.27 | 417,600 | +0.24(+1.48%) |
Aug 31, 2012 | 16.22 | 16.28 | 15.95 | 16.04 | 274,508 | -0.07(-0.46%) |
Aug 30, 2012 | 16.18 | 16.20 | 16.05 | 16.11 | 174,770 | -0.16(-0.96%) |
Aug 29, 2012 | 16.13 | 16.33 | 15.82 | 16.27 | 204,220 | +0.32(+1.99%) |
Aug 27, 2012 | 16.05 | 16.11 | 15.92 | 15.95 | 162,099 | -0.01(-0.04%) |
Aug 24, 2012 | 15.85 | 16.09 | 15.85 | 15.95 | 241,338 | +0.04(+0.25%) |
Aug 23, 2012 | 16.03 | 16.05 | 15.75 | 15.91 | 467,362 | -0.09(-0.59%) |
Aug 22, 2012 | 16.05 | 16.12 | 15.96 | 16.01 | 336,479 | -0.05(-0.29%) |
Aug 21, 2012 | 16.31 | 16.38 | 16.04 | 16.05 | 599,206 | -0.16(-0.99%) |
Aug 20, 2012 | 16.27 | 16.36 | 16.17 | 16.22 | 280,802 | -0.12(-0.74%) |
Aug 17, 2012 | 16.11 | 16.35 | 16.09 | 16.34 | 215,558 | +0.19(+1.20%) |
Aug 16, 2012 | 16.09 | 16.22 | 16.02 | 16.14 | 306,687 | +0.05(+0.29%) |
Aug 15, 2012 | 15.97 | 16.10 | 15.92 | 16.09 | 342,881 | +0.09(+0.54%) |
Aug 14, 2012 | 16.05 | 16.12 | 15.93 | 16.01 | 251,139 | -0.01(-0.04%) |
Aug 13, 2012 | 16.07 | 16.07 | 15.82 | 16.01 | 344,110 | -0.07(-0.42%) |
Aug 10, 2012 | 15.99 | 16.10 | 15.93 | 16.08 | 253,983 | +0.03(+0.17%) |
Aug 09, 2012 | 16.26 | 16.26 | 15.97 | 16.05 | 343,577 | -0.21(-1.28%) |
Aug 08, 2012 | 16.20 | 16.36 | 16.13 | 16.26 | 264,090 | -0.01(-0.04%) |
Aug 07, 2012 | 16.39 | 16.50 | 16.21 | 16.27 | 355,482 | +0.03(+0.17%) |
Aug 06, 2012 | 16.38 | 16.57 | 16.24 | 16.24 | 284,897 | -0.15(-0.90%) |
Aug 03, 2012 | 16.10 | 16.51 | 16.10 | 16.39 | 402,999 | +0.45(+2.82%) |
Aug 02, 2012 | 15.98 | 16.03 | 15.87 | 15.94 | 451,495 | +0.00(+0.00%) |
Aug 01, 2012 | 16.34 | 16.38 | 15.93 | 15.94 | 358,239 | -0.27(-1.65%) |
Jul 31, 2012 | 16.26 | 16.42 | 16.19 | 16.21 | 515,941 | -0.13(-0.78%) |
Jul 30, 2012 | 16.48 | 16.48 | 16.28 | 16.34 | 253,662 | -0.11(-0.65%) |
Jul 27, 2012 | 16.39 | 16.58 | 16.12 | 16.44 | 539,920 | +0.19(+1.15%) |
Jul 26, 2012 | 16.75 | 16.75 | 16.24 | 16.26 | 545,749 | -0.31(-1.90%) |
Jul 25, 2012 | 16.76 | 16.90 | 16.46 | 16.57 | 761,268 | -0.35(-2.06%) |
Jul 24, 2012 | 17.04 | 17.09 | 16.74 | 16.92 | 394,254 | -0.04(-0.24%) |
Jul 23, 2012 | 16.85 | 17.09 | 16.84 | 16.96 | 385,837 | -0.17(-0.98%) |
Jul 20, 2012 | 17.15 | 17.29 | 17.03 | 17.13 | 405,331 | -0.09(-0.54%) |
Jul 19, 2012 | 17.66 | 17.66 | 17.21 | 17.22 | 544,205 | -0.30(-1.72%) |
Jul 18, 2012 | 17.42 | 17.58 | 17.31 | 17.52 | 539,995 | +0.09(+0.50%) |
Jul 17, 2012 | 17.25 | 17.51 | 17.01 | 17.44 | 346,800 | +0.23(+1.32%) |
Jul 16, 2012 | 17.23 | 17.35 | 17.05 | 17.21 | 313,110 | -0.04(-0.23%) |
Jul 13, 2012 | 16.94 | 17.29 | 16.91 | 17.25 | 505,501 | +0.36(+2.14%) |
Jul 12, 2012 | 16.85 | 16.99 | 16.73 | 16.89 | 513,860 | -0.07(-0.40%) |
Jul 11, 2012 | 17.01 | 17.03 | 16.84 | 16.95 | 344,564 | +0.04(+0.24%) |
Jul 10, 2012 | 17.09 | 17.21 | 16.81 | 16.91 | 336,323 | -0.02(-0.12%) |
Jul 09, 2012 | 16.97 | 16.99 | 16.83 | 16.93 | 343,719 | -0.02(-0.12%) |
Jul 06, 2012 | 16.74 | 16.98 | 16.59 | 16.95 | 308,201 | -0.01(-0.08%) |
Jul 05, 2012 | 16.97 | 17.03 | 16.83 | 16.97 | 373,473 | +0.02(+0.12%) |
Jul 03, 2012 | 16.71 | 16.95 | 16.59 | 16.95 | 326,490 | +0.22(+1.32%) |
Jul 02, 2012 | 16.52 | 16.72 | 16.38 | 16.72 | 440,637 | +0.32(+1.92%) |
Jun 29, 2012 | 16.58 | 16.64 | 16.34 | 16.41 | 765,757 | +0.12(+0.74%) |
Jun 28, 2012 | 16.18 | 16.29 | 15.89 | 16.29 | 388,778 | -0.01(-0.04%) |
Jun 27, 2012 | 16.05 | 16.32 | 15.89 | 16.30 | 175,761 | +0.32(+1.97%) |
Jun 26, 2012 | 15.87 | 16.19 | 15.75 | 15.98 | 452,540 | +0.13(+0.80%) |
Jun 25, 2012 | 15.92 | 15.93 | 15.70 | 15.85 | 245,115 | -0.27(-1.66%) |
Jun 22, 2012 | 15.95 | 16.19 | 15.84 | 16.12 | 645,982 | +0.31(+1.95%) |
Jun 21, 2012 | 16.36 | 16.40 | 15.78 | 15.81 | 442,538 | -0.50(-3.08%) |
Jun 20, 2012 | 16.44 | 16.46 | 16.20 | 16.32 | 256,641 | -0.09(-0.53%) |
Jun 19, 2012 | 16.15 | 16.46 | 16.13 | 16.40 | 464,315 | +0.29(+1.79%) |
Jun 18, 2012 | 15.99 | 16.19 | 15.96 | 16.11 | 434,427 | +0.06(+0.38%) |
Jun 15, 2012 | 15.93 | 16.24 | 15.85 | 16.05 | 1,246,102 | +0.11(+0.67%) |
Jun 14, 2012 | 15.78 | 16.01 | 15.69 | 15.95 | 477,946 | +0.19(+1.23%) |
Jun 13, 2012 | 15.83 | 16.11 | 15.67 | 15.75 | 329,174 | -0.15(-0.97%) |
Jun 12, 2012 | 15.88 | 16.06 | 15.68 | 15.91 | 468,178 | +0.20(+1.28%) |
Jun 11, 2012 | 16.28 | 16.28 | 15.70 | 15.71 | 334,343 | -0.37(-2.29%) |
Jun 08, 2012 | 15.86 | 16.18 | 15.70 | 16.07 | 287,348 | +0.20(+1.27%) |
Jun 07, 2012 | 15.99 | 16.14 | 15.85 | 15.87 | 346,676 | +0.08(+0.51%) |
Jun 06, 2012 | 15.62 | 15.80 | 15.49 | 15.79 | 310,962 | +0.29(+1.90%) |
Jun 05, 2012 | 15.44 | 15.72 | 15.40 | 15.50 | 385,669 | -0.01(-0.09%) |
Jun 04, 2012 | 15.93 | 16.06 | 15.41 | 15.51 | 593,923 | -0.38(-2.36%) |