Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.72 | 17.84 | 17.24 | 17.31 | 546,426 | -0.38(-2.16%) |
Jul 30, 2013 | 17.58 | 17.98 | 17.58 | 17.70 | 919,430 | +0.30(+1.70%) |
Jul 29, 2013 | 17.49 | 17.60 | 17.37 | 17.40 | 258,363 | -0.17(-0.96%) |
Jul 26, 2013 | 17.49 | 17.57 | 17.38 | 17.57 | 215,755 | -0.02(-0.11%) |
Jul 25, 2013 | 17.44 | 17.65 | 17.38 | 17.59 | 246,018 | +0.15(+0.85%) |
Jul 24, 2013 | 17.84 | 17.84 | 17.39 | 17.44 | 513,143 | -0.36(-2.04%) |
Jul 23, 2013 | 17.72 | 17.82 | 17.55 | 17.80 | 319,781 | +0.12(+0.68%) |
Jul 22, 2013 | 17.49 | 17.70 | 17.55 | 17.68 | 217,289 | +0.13(+0.73%) |
Jul 19, 2013 | 17.72 | 17.77 | 17.53 | 17.55 | 686,073 | -0.19(-1.10%) |
Jul 18, 2013 | 17.59 | 17.78 | 17.56 | 17.75 | 487,850 | +0.21(+1.23%) |
Jul 17, 2013 | 17.57 | 17.67 | 17.45 | 17.53 | 379,457 | -0.01(-0.08%) |
Jul 16, 2013 | 17.45 | 17.59 | 17.40 | 17.55 | 739,812 | +0.07(+0.38%) |
Jul 15, 2013 | 17.55 | 17.63 | 17.40 | 17.48 | 473,620 | -0.02(-0.12%) |
Jul 12, 2013 | 17.35 | 17.50 | 17.25 | 17.50 | 771,944 | +0.12(+0.70%) |
Jul 11, 2013 | 17.13 | 17.41 | 17.13 | 17.38 | 473,593 | +0.47(+2.78%) |
Jul 10, 2013 | 16.55 | 16.93 | 16.48 | 16.91 | 1,049,181 | +0.32(+1.94%) |
Jul 09, 2013 | 16.45 | 16.65 | 16.37 | 16.59 | 486,982 | +0.22(+1.35%) |
Jul 08, 2013 | 16.37 | 16.53 | 16.34 | 16.37 | 882,071 | +0.02(+0.12%) |
Jul 05, 2013 | 16.64 | 16.71 | 16.20 | 16.35 | 1,372,855 | -0.18(-1.10%) |
Jul 03, 2013 | 16.72 | 16.72 | 16.53 | 16.53 | 485,651 | -0.24(-1.40%) |
Jul 02, 2013 | 16.59 | 16.77 | 16.52 | 16.76 | 1,285,886 | +0.19(+1.18%) |
Jul 01, 2013 | 16.65 | 16.74 | 16.47 | 16.57 | 562,576 | -0.01(-0.08%) |
Jun 28, 2013 | 16.63 | 16.70 | 16.47 | 16.58 | 2,680,509 | -0.09(-0.52%) |
Jun 27, 2013 | 16.42 | 16.69 | 16.38 | 16.67 | 846,030 | +0.36(+2.22%) |
Jun 26, 2013 | 16.26 | 16.35 | 16.10 | 16.30 | 1,029,343 | +0.23(+1.42%) |
Jun 25, 2013 | 15.96 | 16.13 | 15.76 | 16.08 | 529,683 | +0.25(+1.60%) |
Jun 24, 2013 | 15.90 | 16.12 | 15.54 | 15.82 | 589,776 | -0.23(-1.45%) |
Jun 21, 2013 | 16.24 | 16.27 | 15.87 | 16.06 | 1,605,335 | -0.08(-0.50%) |
Jun 20, 2013 | 16.60 | 16.66 | 16.12 | 16.14 | 625,202 | -0.66(-3.92%) |
Jun 19, 2013 | 17.17 | 17.22 | 16.69 | 16.80 | 340,782 | -0.36(-2.10%) |
Jun 18, 2013 | 17.01 | 17.29 | 16.96 | 17.16 | 329,449 | +0.13(+0.74%) |
Jun 17, 2013 | 17.18 | 17.30 | 16.95 | 17.03 | 358,646 | -0.03(-0.16%) |
Jun 14, 2013 | 17.08 | 17.26 | 16.95 | 17.06 | 577,628 | -0.01(-0.04%) |
Jun 13, 2013 | 17.00 | 17.19 | 16.92 | 17.06 | 968,952 | +0.09(+0.55%) |
Jun 12, 2013 | 17.31 | 17.38 | 16.96 | 16.97 | 1,215,693 | -0.28(-1.62%) |
Jun 11, 2013 | 17.40 | 17.53 | 17.21 | 17.25 | 345,216 | -0.31(-1.78%) |
Jun 10, 2013 | 17.62 | 17.73 | 17.43 | 17.56 | 486,023 | -0.01(-0.08%) |
Jun 07, 2013 | 17.60 | 17.73 | 17.28 | 17.57 | 623,688 | +0.03(+0.19%) |
Jun 06, 2013 | 17.12 | 17.54 | 17.03 | 17.54 | 444,237 | +0.39(+2.25%) |
Jun 05, 2013 | 17.21 | 17.26 | 17.10 | 17.16 | 920,121 | -0.08(-0.46%) |
Jun 04, 2013 | 17.38 | 17.45 | 17.21 | 17.23 | 1,134,735 | -0.09(-0.54%) |
Jun 03, 2013 | 17.28 | 17.52 | 17.17 | 17.33 | 1,178,983 | +0.07(+0.42%) |
May 31, 2013 | 17.34 | 17.47 | 17.18 | 17.25 | 1,625,645 | -0.17(-0.99%) |
May 30, 2013 | 17.63 | 17.72 | 17.37 | 17.43 | 953,867 | -0.21(-1.21%) |
May 29, 2013 | 17.85 | 17.85 | 17.37 | 17.64 | 435,111 | -0.38(-2.11%) |
May 28, 2013 | 18.22 | 18.35 | 17.77 | 18.02 | 585,733 | -0.15(-0.81%) |
May 24, 2013 | 18.26 | 18.33 | 18.07 | 18.17 | 500,638 | -0.18(-0.98%) |
May 23, 2013 | 18.45 | 18.45 | 18.15 | 18.35 | 582,236 | -0.25(-1.33%) |
May 22, 2013 | 19.24 | 19.41 | 18.55 | 18.59 | 847,302 | -0.65(-3.36%) |
May 21, 2013 | 19.08 | 19.25 | 19.08 | 19.24 | 317,977 | +0.15(+0.80%) |
May 20, 2013 | 19.17 | 19.20 | 18.94 | 19.09 | 505,562 | -0.15(-0.80%) |
May 17, 2013 | 19.11 | 19.24 | 19.05 | 19.24 | 342,885 | +0.21(+1.12%) |
May 16, 2013 | 19.23 | 19.35 | 18.97 | 19.03 | 593,172 | -0.21(-1.11%) |
May 15, 2013 | 19.12 | 19.32 | 19.01 | 19.24 | 293,697 | +0.10(+0.52%) |
May 13, 2013 | 19.12 | 19.21 | 19.05 | 19.14 | 283,030 | +0.04(+0.21%) |
May 10, 2013 | 19.23 | 19.23 | 19.05 | 19.10 | 368,537 | -0.05(-0.28%) |
May 09, 2013 | 19.35 | 19.40 | 19.14 | 19.15 | 250,496 | -0.22(-1.13%) |
May 08, 2013 | 19.48 | 19.48 | 19.22 | 19.37 | 419,009 | -0.11(-0.55%) |
May 07, 2013 | 19.33 | 19.52 | 19.25 | 19.48 | 455,595 | +0.21(+1.11%) |
May 06, 2013 | 19.21 | 19.31 | 19.12 | 19.27 | 346,825 | +0.13(+0.66%) |
May 03, 2013 | 18.95 | 19.18 | 18.83 | 19.14 | 517,806 | +0.31(+1.63%) |
May 02, 2013 | 18.63 | 18.93 | 18.63 | 18.83 | 314,902 | +0.19(+1.00%) |
May 01, 2013 | 18.99 | 19.03 | 18.59 | 18.65 | 1,033,080 | -0.36(-1.89%) |
Apr 30, 2013 | 18.98 | 19.02 | 18.87 | 19.01 | 912,144 | +0.03(+0.18%) |
Apr 29, 2013 | 18.92 | 19.07 | 18.89 | 18.97 | 302,422 | +0.07(+0.39%) |
Apr 26, 2013 | 18.82 | 18.94 | 18.84 | 18.90 | 301,316 | +0.06(+0.32%) |
Apr 25, 2013 | 18.85 | 18.89 | 18.66 | 18.84 | 377,869 | +0.07(+0.39%) |
Apr 24, 2013 | 18.70 | 18.93 | 18.62 | 18.77 | 418,240 | +0.07(+0.36%) |
Apr 23, 2013 | 18.64 | 18.70 | 18.49 | 18.70 | 267,801 | +0.16(+0.86%) |
Apr 22, 2013 | 18.62 | 18.65 | 18.39 | 18.54 | 288,261 | -0.10(-0.54%) |
Apr 19, 2013 | 18.34 | 18.64 | 18.31 | 18.64 | 627,843 | +0.30(+1.63%) |
Apr 18, 2013 | 18.33 | 18.37 | 18.17 | 18.34 | 225,771 | +0.03(+0.18%) |
Apr 17, 2013 | 18.45 | 18.49 | 18.23 | 18.31 | 469,314 | -0.28(-1.50%) |
Apr 16, 2013 | 18.55 | 18.65 | 18.32 | 18.59 | 615,369 | +0.14(+0.76%) |
Apr 15, 2013 | 18.79 | 18.89 | 18.40 | 18.45 | 794,394 | -0.40(-2.12%) |
Apr 12, 2013 | 18.79 | 18.86 | 18.75 | 18.85 | 271,824 | +0.01(+0.04%) |
Apr 11, 2013 | 18.73 | 18.91 | 18.71 | 18.84 | 273,948 | +0.11(+0.57%) |
Apr 10, 2013 | 18.65 | 18.78 | 18.62 | 18.73 | 376,341 | +0.14(+0.75%) |
Apr 09, 2013 | 18.81 | 18.83 | 18.59 | 18.59 | 425,562 | -0.20(-1.06%) |
Apr 08, 2013 | 18.64 | 18.83 | 18.58 | 18.79 | 326,200 | +0.16(+0.86%) |
Apr 05, 2013 | 18.29 | 18.65 | 18.29 | 18.63 | 383,981 | +0.13(+0.68%) |
Apr 04, 2013 | 18.39 | 18.54 | 18.34 | 18.51 | 431,952 | +0.17(+0.94%) |
Apr 03, 2013 | 18.52 | 18.52 | 18.30 | 18.33 | 503,199 | -0.11(-0.58%) |
Apr 02, 2013 | 18.69 | 18.76 | 18.41 | 18.44 | 571,424 | -0.15(-0.82%) |
Apr 01, 2013 | 18.51 | 18.63 | 18.37 | 18.59 | 485,539 | +0.11(+0.58%) |
Mar 28, 2013 | 18.52 | 18.62 | 18.36 | 18.49 | 1,225,755 | -0.01(-0.07%) |
Mar 27, 2013 | 18.57 | 18.63 | 18.45 | 18.50 | 377,734 | -0.14(-0.75%) |
Mar 26, 2013 | 18.53 | 18.71 | 18.53 | 18.64 | 422,595 | +0.17(+0.90%) |
Mar 25, 2013 | 18.43 | 18.53 | 18.37 | 18.47 | 475,327 | +0.07(+0.36%) |
Mar 22, 2013 | 18.27 | 18.45 | 18.26 | 18.41 | 454,529 | +0.20(+1.09%) |
Mar 21, 2013 | 18.20 | 18.39 | 18.17 | 18.21 | 600,619 | -0.05(-0.29%) |
Mar 20, 2013 | 18.37 | 18.43 | 18.23 | 18.26 | 445,607 | +0.01(+0.07%) |
Mar 19, 2013 | 18.42 | 18.43 | 18.18 | 18.25 | 685,844 | -0.12(-0.65%) |
Mar 18, 2013 | 18.31 | 18.46 | 18.29 | 18.37 | 510,880 | -0.07(-0.36%) |
Mar 15, 2013 | 18.36 | 18.44 | 18.29 | 18.43 | 1,597,087 | +0.07(+0.36%) |
Mar 14, 2013 | 18.33 | 18.57 | 18.33 | 18.37 | 528,416 | +0.07(+0.40%) |
Mar 13, 2013 | 18.43 | 18.50 | 18.27 | 18.29 | 564,778 | -0.17(-0.93%) |
Mar 12, 2013 | 18.52 | 18.52 | 18.39 | 18.47 | 582,017 | -0.03(-0.18%) |
Mar 11, 2013 | 18.39 | 18.55 | 18.29 | 18.50 | 869,079 | +0.07(+0.39%) |
Mar 08, 2013 | 18.46 | 18.46 | 18.23 | 18.43 | 525,360 | +0.05(+0.29%) |
Mar 07, 2013 | 18.39 | 18.48 | 18.33 | 18.37 | 391,461 | -0.01(-0.07%) |
Mar 06, 2013 | 18.45 | 18.45 | 18.31 | 18.39 | 280,356 | -0.05(-0.29%) |
Mar 05, 2013 | 18.04 | 18.45 | 17.96 | 18.44 | 510,331 | +0.46(+2.54%) |
Mar 04, 2013 | 17.84 | 18.03 | 17.81 | 17.98 | 805,767 | +0.09(+0.48%) |
Mar 01, 2013 | 17.73 | 17.92 | 17.60 | 17.90 | 360,925 | +0.11(+0.63%) |
Feb 28, 2013 | 17.77 | 17.85 | 17.71 | 17.79 | 665,196 | +0.05(+0.26%) |
Feb 27, 2013 | 17.55 | 17.86 | 17.55 | 17.74 | 326,198 | +0.21(+1.21%) |
Feb 26, 2013 | 17.61 | 17.79 | 17.46 | 17.53 | 614,253 | +0.02(+0.11%) |
Feb 25, 2013 | 17.91 | 17.91 | 17.51 | 17.51 | 382,876 | -0.32(-1.82%) |
Feb 22, 2013 | 17.74 | 17.90 | 17.69 | 17.83 | 325,466 | +0.17(+0.97%) |
Feb 21, 2013 | 17.89 | 17.94 | 17.65 | 17.66 | 392,552 | -0.26(-1.44%) |
Feb 20, 2013 | 17.96 | 18.13 | 17.92 | 17.92 | 646,157 | -0.09(-0.48%) |
Feb 19, 2013 | 17.71 | 18.00 | 17.71 | 18.00 | 432,536 | +0.29(+1.64%) |
Feb 15, 2013 | 17.83 | 17.90 | 17.64 | 17.71 | 960,508 | -0.05(-0.26%) |
Feb 14, 2013 | 17.79 | 17.84 | 17.70 | 17.76 | 321,696 | -0.06(-0.33%) |
Feb 13, 2013 | 17.81 | 17.87 | 17.67 | 17.82 | 470,299 | +0.01(+0.07%) |
Feb 12, 2013 | 17.75 | 17.83 | 17.64 | 17.81 | 293,371 | +0.09(+0.48%) |
Feb 11, 2013 | 17.69 | 17.81 | 17.58 | 17.72 | 370,989 | +0.06(+0.34%) |
Feb 08, 2013 | 17.69 | 17.71 | 17.56 | 17.66 | 362,864 | -0.03(-0.19%) |
Feb 07, 2013 | 17.79 | 17.84 | 17.66 | 17.69 | 423,694 | -0.09(-0.52%) |
Feb 06, 2013 | 17.57 | 17.81 | 17.35 | 17.79 | 754,076 | +0.24(+1.36%) |
Feb 04, 2013 | 17.22 | 17.59 | 17.22 | 17.55 | 489,046 | +0.20(+1.14%) |
Feb 01, 2013 | 17.36 | 17.46 | 17.25 | 17.35 | 517,690 | +0.08(+0.46%) |
Jan 31, 2013 | 17.34 | 17.34 | 17.16 | 17.27 | 534,825 | -0.05(-0.31%) |
Jan 30, 2013 | 17.45 | 17.54 | 17.27 | 17.32 | 285,122 | -0.17(-0.94%) |
Jan 29, 2013 | 17.28 | 17.50 | 17.28 | 17.49 | 426,291 | +0.17(+0.95%) |
Jan 28, 2013 | 17.23 | 17.34 | 17.15 | 17.32 | 325,337 | +0.10(+0.58%) |
Jan 25, 2013 | 17.12 | 17.28 | 17.12 | 17.22 | 344,108 | +0.10(+0.58%) |
Jan 24, 2013 | 17.05 | 17.21 | 17.03 | 17.13 | 358,947 | +0.07(+0.43%) |
Jan 23, 2013 | 17.13 | 17.16 | 17.04 | 17.05 | 250,600 | -0.09(-0.50%) |
Jan 22, 2013 | 16.97 | 17.14 | 16.97 | 17.14 | 285,653 | +0.20(+1.17%) |
Jan 18, 2013 | 17.12 | 17.22 | 16.87 | 16.94 | 1,006,971 | -0.19(-1.12%) |
Jan 17, 2013 | 17.10 | 17.22 | 17.06 | 17.13 | 264,668 | +0.07(+0.43%) |
Jan 16, 2013 | 17.07 | 17.13 | 17.03 | 17.06 | 309,284 | -0.05(-0.27%) |
Jan 15, 2013 | 16.93 | 17.11 | 16.93 | 17.11 | 285,296 | +0.12(+0.70%) |
Jan 14, 2013 | 16.83 | 16.99 | 16.83 | 16.99 | 267,797 | +0.13(+0.74%) |
Jan 11, 2013 | 16.87 | 16.89 | 16.76 | 16.86 | 541,266 | +0.00(+0.00%) |
Jan 10, 2013 | 16.82 | 16.93 | 16.81 | 16.86 | 609,367 | +0.05(+0.27%) |
Jan 09, 2013 | 16.76 | 16.85 | 16.73 | 16.81 | 457,525 | +0.06(+0.36%) |
Jan 08, 2013 | 16.85 | 17.03 | 16.73 | 16.76 | 260,916 | -0.07(-0.39%) |
Jan 07, 2013 | 16.81 | 16.86 | 16.72 | 16.82 | 474,178 | -0.03(-0.16%) |
Jan 04, 2013 | 16.89 | 16.91 | 16.72 | 16.85 | 910,153 | +0.04(+0.24%) |
Jan 03, 2013 | 16.77 | 16.89 | 16.67 | 16.81 | 888,343 | +0.11(+0.67%) |
Jan 02, 2013 | 16.71 | 16.79 | 16.54 | 16.70 | 1,007,416 | +0.13(+0.76%) |
Dec 31, 2012 | 16.29 | 16.58 | 16.25 | 16.57 | 410,685 | +0.25(+1.54%) |
Dec 28, 2012 | 16.38 | 16.55 | 16.29 | 16.32 | 390,689 | -0.12(-0.72%) |
Dec 27, 2012 | 16.45 | 16.51 | 16.25 | 16.44 | 520,615 | +0.02(+0.12%) |
Dec 26, 2012 | 16.53 | 16.62 | 16.39 | 16.42 | 410,353 | -0.14(-0.87%) |
Dec 24, 2012 | 16.68 | 16.68 | 16.43 | 16.56 | 336,086 | -0.13(-0.79%) |
Dec 21, 2012 | 16.57 | 16.88 | 16.40 | 16.69 | 2,681,435 | +0.05(+0.28%) |
Dec 20, 2012 | 16.58 | 16.75 | 16.49 | 16.65 | 682,515 | +0.09(+0.55%) |
Dec 19, 2012 | 16.58 | 16.73 | 16.51 | 16.56 | 378,853 | -0.03(-0.20%) |
Dec 18, 2012 | 16.50 | 16.67 | 16.46 | 16.59 | 363,195 | +0.11(+0.68%) |
Dec 17, 2012 | 16.41 | 16.52 | 16.30 | 16.48 | 429,829 | +0.05(+0.32%) |
Dec 14, 2012 | 16.46 | 16.51 | 16.31 | 16.42 | 447,900 | +0.01(+0.08%) |
Dec 13, 2012 | 16.52 | 16.54 | 16.35 | 16.41 | 433,314 | -0.15(-0.91%) |
Dec 12, 2012 | 16.78 | 16.86 | 16.52 | 16.56 | 835,942 | -0.23(-1.37%) |
Dec 11, 2012 | 16.75 | 16.79 | 16.64 | 16.79 | 526,108 | +0.13(+0.79%) |
Dec 10, 2012 | 16.79 | 16.90 | 16.60 | 16.66 | 725,708 | -0.05(-0.31%) |
Dec 07, 2012 | 16.60 | 16.89 | 16.44 | 16.71 | 2,309,565 | +0.35(+2.17%) |
Dec 06, 2012 | 16.20 | 16.37 | 16.20 | 16.36 | 1,180,447 | +0.21(+1.30%) |
Dec 05, 2012 | 16.34 | 16.34 | 16.09 | 16.15 | 683,031 | -0.14(-0.85%) |
Dec 04, 2012 | 16.29 | 16.37 | 16.19 | 16.29 | 477,156 | +0.01(+0.04%) |
Nov 30, 2012 | 16.31 | 16.45 | 16.21 | 16.28 | 839,141 | -0.02(-0.12%) |
Nov 29, 2012 | 16.39 | 16.39 | 16.18 | 16.30 | 483,231 | +0.00(+0.00%) |
Nov 28, 2012 | 16.33 | 16.41 | 16.14 | 16.30 | 361,786 | -0.03(-0.20%) |
Nov 27, 2012 | 16.49 | 16.49 | 16.25 | 16.33 | 419,412 | -0.16(-0.95%) |
Nov 26, 2012 | 16.37 | 16.60 | 16.36 | 16.49 | 533,887 | +0.04(+0.24%) |
Nov 23, 2012 | 16.36 | 16.47 | 16.27 | 16.45 | 182,600 | +0.16(+1.01%) |
Nov 21, 2012 | 16.39 | 16.39 | 16.20 | 16.29 | 396,486 | -0.04(-0.24%) |
Nov 20, 2012 | 16.21 | 16.39 | 16.09 | 16.33 | 401,828 | +0.14(+0.85%) |
Nov 19, 2012 | 16.16 | 16.31 | 16.06 | 16.19 | 853,512 | +0.15(+0.94%) |
Nov 16, 2012 | 15.80 | 16.08 | 15.68 | 16.04 | 743,272 | +0.20(+1.28%) |
Nov 15, 2012 | 15.95 | 16.16 | 15.75 | 15.83 | 616,690 | -0.16(-0.98%) |
Nov 14, 2012 | 16.33 | 16.44 | 15.95 | 15.99 | 563,437 | -0.27(-1.65%) |
Nov 13, 2012 | 16.29 | 16.37 | 16.21 | 16.26 | 272,139 | +0.01(+0.08%) |
Nov 12, 2012 | 16.45 | 16.46 | 16.14 | 16.25 | 450,356 | -0.12(-0.72%) |
Nov 09, 2012 | 16.35 | 16.46 | 16.23 | 16.37 | 606,265 | -0.07(-0.44%) |
Nov 08, 2012 | 16.59 | 16.62 | 16.35 | 16.44 | 560,196 | -0.13(-0.79%) |
Nov 07, 2012 | 16.77 | 16.80 | 16.55 | 16.57 | 334,700 | -0.32(-1.90%) |
Nov 06, 2012 | 16.90 | 16.93 | 16.75 | 16.89 | 428,510 | +0.02(+0.12%) |
Nov 05, 2012 | 16.89 | 16.93 | 16.62 | 16.87 | 1,097,805 | +0.02(+0.12%) |
Nov 02, 2012 | 16.94 | 16.94 | 16.81 | 16.85 | 830,344 | +0.03(+0.20%) |
Nov 01, 2012 | 16.83 | 17.00 | 16.60 | 16.82 | 943,991 | -0.03(-0.16%) |
Oct 31, 2012 | 16.80 | 16.88 | 16.58 | 16.84 | 760,543 | +0.10(+0.59%) |
Oct 26, 2012 | 16.88 | 16.75 | 16.75 | 16.75 | 3,427,717 | -0.09(-0.51%) |
Oct 25, 2012 | 16.92 | 16.96 | 16.56 | 16.83 | 725,225 | +0.02(+0.12%) |
Oct 24, 2012 | 16.58 | 16.88 | 16.35 | 16.81 | 1,143,025 | +0.24(+1.42%) |
Oct 23, 2012 | 16.63 | 16.67 | 16.44 | 16.58 | 234,808 | -0.18(-1.06%) |
Oct 19, 2012 | 16.71 | 16.90 | 16.66 | 16.75 | 771,169 | -0.03(-0.16%) |
Oct 18, 2012 | 16.62 | 16.93 | 16.62 | 16.78 | 493,969 | +0.10(+0.63%) |
Oct 17, 2012 | 16.74 | 16.77 | 16.60 | 16.67 | 212,527 | -0.07(-0.39%) |
Oct 16, 2012 | 16.70 | 16.92 | 16.70 | 16.74 | 517,369 | +0.11(+0.63%) |
Oct 15, 2012 | 16.49 | 16.71 | 16.25 | 16.63 | 709,621 | +0.18(+1.12%) |
Oct 12, 2012 | 16.50 | 16.64 | 16.36 | 16.45 | 895,935 | -0.02(-0.12%) |
Oct 11, 2012 | 16.45 | 16.55 | 16.41 | 16.47 | 420,360 | +0.10(+0.60%) |
Oct 10, 2012 | 16.28 | 16.43 | 16.23 | 16.37 | 423,939 | +0.09(+0.56%) |
Oct 09, 2012 | 16.20 | 16.33 | 16.17 | 16.28 | 373,964 | +0.11(+0.69%) |
Oct 08, 2012 | 16.12 | 16.21 | 16.10 | 16.17 | 95,318 | +0.00(+0.00%) |
Oct 05, 2012 | 16.24 | 16.33 | 16.16 | 16.17 | 213,588 | -0.06(-0.36%) |
Oct 04, 2012 | 16.18 | 16.25 | 16.03 | 16.23 | 348,897 | +0.07(+0.45%) |
Oct 03, 2012 | 16.11 | 16.30 | 16.08 | 16.16 | 368,900 | +0.09(+0.57%) |
Oct 02, 2012 | 16.11 | 16.15 | 15.95 | 16.06 | 356,071 | +0.00(+0.00%) |
Oct 01, 2012 | 16.33 | 16.33 | 15.87 | 16.06 | 652,455 | -0.22(-1.33%) |
Sep 28, 2012 | 16.40 | 16.46 | 16.26 | 16.28 | 478,389 | -0.18(-1.12%) |
Sep 27, 2012 | 16.48 | 16.59 | 16.40 | 16.46 | 256,927 | +0.02(+0.12%) |
Sep 26, 2012 | 16.47 | 16.60 | 16.42 | 16.44 | 390,539 | +0.08(+0.48%) |
Sep 25, 2012 | 16.60 | 16.65 | 16.36 | 16.37 | 600,250 | -0.20(-1.18%) |
Sep 24, 2012 | 16.65 | 16.70 | 16.55 | 16.56 | 340,920 | -0.06(-0.35%) |
Sep 21, 2012 | 16.68 | 16.70 | 16.55 | 16.62 | 695,132 | +0.05(+0.31%) |
Sep 20, 2012 | 16.67 | 16.72 | 16.49 | 16.57 | 1,787,241 | -0.13(-0.78%) |
Sep 19, 2012 | 16.91 | 16.91 | 16.70 | 16.70 | 539,557 | -0.18(-1.08%) |
Sep 18, 2012 | 16.78 | 16.96 | 16.76 | 16.88 | 347,620 | +0.08(+0.47%) |
Sep 17, 2012 | 16.72 | 16.82 | 16.70 | 16.80 | 324,122 | +0.09(+0.55%) |
Sep 14, 2012 | 16.72 | 16.82 | 16.67 | 16.71 | 306,414 | +0.07(+0.39%) |
Sep 13, 2012 | 16.44 | 16.70 | 16.44 | 16.65 | 385,518 | +0.18(+1.11%) |
Sep 12, 2012 | 16.39 | 16.51 | 16.28 | 16.46 | 246,951 | +0.05(+0.28%) |
Sep 11, 2012 | 16.33 | 16.44 | 16.29 | 16.42 | 206,724 | +0.09(+0.56%) |
Sep 10, 2012 | 16.26 | 16.37 | 16.22 | 16.33 | 250,038 | -0.03(-0.16%) |
Sep 07, 2012 | 16.37 | 16.42 | 16.27 | 16.35 | 573,265 | +0.07(+0.44%) |
Sep 06, 2012 | 16.27 | 16.33 | 16.20 | 16.28 | 345,092 | +0.12(+0.73%) |
Sep 05, 2012 | 16.16 | 16.26 | 16.12 | 16.16 | 423,942 | -0.05(-0.32%) |
Sep 04, 2012 | 16.18 | 16.26 | 16.13 | 16.22 | 687,594 | +0.00(+0.00%) |
Aug 31, 2012 | 16.15 | 16.22 | 15.86 | 16.22 | 2,308,320 | +0.11(+0.69%) |
Aug 30, 2012 | 16.09 | 16.13 | 16.00 | 16.11 | 182,862 | -0.03(-0.16%) |
Aug 29, 2012 | 16.11 | 16.17 | 16.00 | 16.13 | 270,219 | +0.08(+0.53%) |
Aug 27, 2012 | 15.93 | 16.08 | 15.88 | 16.05 | 826,907 | +0.21(+1.36%) |
Aug 24, 2012 | 15.72 | 15.85 | 15.67 | 15.83 | 310,850 | +0.07(+0.45%) |
Aug 23, 2012 | 15.84 | 15.91 | 15.73 | 15.76 | 261,668 | -0.12(-0.74%) |
Aug 22, 2012 | 15.77 | 15.96 | 15.73 | 15.88 | 739,693 | +0.06(+0.37%) |
Aug 21, 2012 | 15.80 | 15.90 | 15.75 | 15.82 | 347,561 | +0.04(+0.25%) |
Aug 20, 2012 | 15.82 | 15.83 | 15.68 | 15.78 | 347,543 | -0.07(-0.41%) |
Aug 17, 2012 | 15.67 | 15.85 | 15.67 | 15.84 | 226,796 | +0.12(+0.75%) |
Aug 16, 2012 | 15.61 | 15.73 | 15.49 | 15.73 | 364,042 | +0.10(+0.62%) |
Aug 15, 2012 | 15.53 | 15.66 | 15.45 | 15.63 | 374,004 | +0.10(+0.67%) |
Aug 14, 2012 | 15.56 | 15.63 | 15.45 | 15.53 | 422,172 | +0.01(+0.04%) |
Aug 13, 2012 | 15.43 | 15.58 | 15.37 | 15.52 | 317,708 | +0.07(+0.42%) |
Aug 10, 2012 | 15.48 | 15.54 | 15.40 | 15.45 | 344,042 | -0.03(-0.21%) |
Aug 09, 2012 | 15.49 | 15.60 | 15.46 | 15.49 | 354,546 | -0.01(-0.04%) |
Aug 08, 2012 | 15.51 | 15.61 | 15.47 | 15.49 | 556,964 | -0.03(-0.21%) |
Aug 07, 2012 | 15.69 | 15.76 | 15.53 | 15.53 | 332,181 | -0.10(-0.67%) |
Aug 06, 2012 | 15.75 | 15.79 | 15.62 | 15.63 | 238,219 | -0.08(-0.54%) |
Aug 03, 2012 | 15.70 | 15.84 | 15.68 | 15.71 | 312,206 | +0.16(+1.00%) |
Aug 02, 2012 | 15.47 | 15.60 | 15.47 | 15.56 | 351,142 | -0.01(-0.04%) |