Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.68 | 16.74 | 16.66 | 16.73 | 403,791 | +0.01(+0.05%) |
Mar 27, 2013 | 16.64 | 16.74 | 16.61 | 16.72 | 583,553 | -0.04(-0.25%) |
Mar 26, 2013 | 16.73 | 16.77 | 16.69 | 16.76 | 378,154 | +0.09(+0.52%) |
Mar 25, 2013 | 16.80 | 16.82 | 16.61 | 16.67 | 462,832 | -0.05(-0.30%) |
Mar 22, 2013 | 16.66 | 16.74 | 16.66 | 16.72 | 558,063 | +0.10(+0.60%) |
Mar 21, 2013 | 16.66 | 16.71 | 16.60 | 16.62 | 496,489 | -0.23(-1.36%) |
Mar 20, 2013 | 16.86 | 16.89 | 16.80 | 16.85 | 386,168 | +0.09(+0.53%) |
Mar 19, 2013 | 16.86 | 16.90 | 16.62 | 16.76 | 2,176,321 | -0.05(-0.28%) |
Mar 18, 2013 | 16.68 | 16.88 | 16.64 | 16.81 | 409,278 | +0.00(+0.00%) |
Mar 15, 2013 | 16.84 | 16.87 | 16.77 | 16.81 | 384,925 | -0.03(-0.20%) |
Mar 14, 2013 | 16.79 | 16.85 | 16.79 | 16.85 | 669,210 | +0.12(+0.73%) |
Mar 13, 2013 | 16.71 | 16.79 | 16.64 | 16.72 | 370,827 | +0.02(+0.12%) |
Mar 12, 2013 | 16.74 | 16.77 | 16.64 | 16.70 | 270,381 | -0.10(-0.57%) |
Mar 11, 2013 | 16.71 | 16.80 | 16.64 | 16.80 | 524,011 | +0.08(+0.46%) |
Mar 08, 2013 | 16.76 | 16.79 | 16.67 | 16.72 | 1,325,909 | +0.01(+0.07%) |
Mar 07, 2013 | 16.66 | 16.74 | 16.65 | 16.71 | 2,259,419 | +0.05(+0.33%) |
Mar 06, 2013 | 16.69 | 16.69 | 16.62 | 16.66 | 344,206 | +0.01(+0.05%) |
Mar 05, 2013 | 16.48 | 16.68 | 16.48 | 16.65 | 467,038 | +0.26(+1.61%) |
Mar 04, 2013 | 16.30 | 16.40 | 16.27 | 16.38 | 407,665 | +0.02(+0.10%) |
Mar 01, 2013 | 16.30 | 16.40 | 16.19 | 16.37 | 700,889 | +0.02(+0.10%) |
Feb 28, 2013 | 16.43 | 16.48 | 16.35 | 16.35 | 499,209 | -0.05(-0.30%) |
Feb 27, 2013 | 16.26 | 16.48 | 16.22 | 16.40 | 232,818 | +0.15(+0.92%) |
Feb 26, 2013 | 16.20 | 16.28 | 16.11 | 16.25 | 422,787 | +0.10(+0.59%) |
Feb 25, 2013 | 16.51 | 16.54 | 16.15 | 16.15 | 446,512 | -0.25(-1.50%) |
Feb 22, 2013 | 16.31 | 16.40 | 16.26 | 16.40 | 265,248 | +0.21(+1.31%) |
Feb 21, 2013 | 16.31 | 16.33 | 16.13 | 16.19 | 1,259,515 | -0.19(-1.17%) |
Feb 20, 2013 | 16.66 | 16.66 | 16.38 | 16.38 | 635,637 | -0.29(-1.72%) |
Feb 19, 2013 | 16.57 | 16.67 | 16.57 | 16.67 | 652,441 | +0.12(+0.74%) |
Feb 15, 2013 | 16.60 | 16.64 | 16.50 | 16.54 | 980,648 | -0.04(-0.26%) |
Feb 14, 2013 | 16.50 | 16.61 | 16.48 | 16.59 | 683,733 | +0.04(+0.23%) |
Feb 13, 2013 | 16.55 | 16.62 | 16.50 | 16.55 | 491,787 | -0.01(-0.07%) |
Feb 12, 2013 | 16.61 | 16.66 | 16.55 | 16.56 | 482,642 | -0.09(-0.52%) |
Feb 11, 2013 | 16.63 | 16.67 | 16.58 | 16.65 | 406,048 | +0.02(+0.14%) |
Feb 08, 2013 | 16.51 | 16.65 | 16.50 | 16.62 | 609,886 | +0.17(+1.02%) |
Feb 07, 2013 | 16.46 | 16.46 | 16.28 | 16.46 | 570,205 | +0.03(+0.15%) |
Feb 06, 2013 | 16.37 | 16.51 | 16.37 | 16.43 | 301,678 | +0.20(+1.22%) |
Feb 04, 2013 | 16.41 | 16.46 | 16.22 | 16.23 | 967,640 | -0.24(-1.48%) |
Feb 01, 2013 | 16.43 | 16.52 | 16.36 | 16.48 | 1,002,470 | +0.15(+0.93%) |
Jan 31, 2013 | 16.34 | 16.45 | 16.30 | 16.32 | 1,502,128 | +0.01(+0.06%) |
Jan 30, 2013 | 16.35 | 16.43 | 16.28 | 16.31 | 1,987,135 | -0.03(-0.18%) |
Jan 29, 2013 | 16.35 | 16.39 | 16.24 | 16.34 | 1,189,130 | -0.05(-0.32%) |
Jan 28, 2013 | 16.35 | 16.50 | 16.32 | 16.40 | 24,074,706 | +0.07(+0.40%) |
Jan 25, 2013 | 16.33 | 16.43 | 16.29 | 16.33 | 531,086 | +0.06(+0.36%) |
Jan 24, 2013 | 16.28 | 16.44 | 16.26 | 16.27 | 1,634,913 | -0.36(-2.16%) |
Jan 23, 2013 | 16.57 | 16.69 | 16.57 | 16.63 | 2,383,081 | +0.23(+1.37%) |
Jan 22, 2013 | 16.41 | 16.42 | 16.28 | 16.41 | 1,636,407 | +0.03(+0.18%) |
Jan 18, 2013 | 16.35 | 16.38 | 16.29 | 16.38 | 1,629,266 | -0.06(-0.37%) |
Jan 17, 2013 | 16.44 | 16.50 | 16.42 | 16.44 | 1,949,625 | +0.06(+0.37%) |
Jan 16, 2013 | 16.31 | 16.43 | 16.27 | 16.38 | 627,525 | +0.11(+0.69%) |
Jan 15, 2013 | 16.27 | 16.27 | 16.18 | 16.26 | 403,073 | -0.09(-0.54%) |
Jan 14, 2013 | 16.32 | 16.38 | 16.27 | 16.35 | 427,440 | -0.11(-0.65%) |
Jan 11, 2013 | 16.42 | 16.47 | 16.38 | 16.46 | 317,010 | +0.04(+0.22%) |
Jan 10, 2013 | 16.43 | 16.46 | 16.26 | 16.42 | 956,268 | +0.10(+0.64%) |
Jan 09, 2013 | 16.29 | 16.34 | 16.28 | 16.32 | 636,015 | +0.04(+0.25%) |
Jan 08, 2013 | 16.36 | 16.38 | 16.18 | 16.28 | 230,234 | -0.05(-0.33%) |
Jan 07, 2013 | 16.32 | 16.38 | 16.24 | 16.33 | 807,285 | -0.03(-0.18%) |
Jan 04, 2013 | 16.45 | 16.46 | 16.33 | 16.36 | 2,707,315 | -0.12(-0.70%) |
Jan 03, 2013 | 16.58 | 16.62 | 16.43 | 16.48 | 727,106 | -0.12(-0.73%) |
Jan 02, 2013 | 16.52 | 16.60 | 16.43 | 16.60 | 1,678,804 | +0.51(+3.14%) |
Dec 31, 2012 | 15.75 | 16.14 | 15.74 | 16.09 | 787,080 | +0.33(+2.09%) |
Dec 28, 2012 | 15.80 | 15.92 | 15.75 | 15.76 | 1,025,018 | -0.18(-1.16%) |
Dec 27, 2012 | 15.97 | 15.99 | 15.74 | 15.95 | 756,816 | +0.00(+0.00%) |
Dec 26, 2012 | 16.07 | 16.13 | 15.91 | 15.95 | 551,559 | -0.13(-0.82%) |
Dec 24, 2012 | 16.07 | 16.09 | 16.03 | 16.08 | 966,827 | -0.04(-0.27%) |
Dec 21, 2012 | 16.00 | 16.13 | 15.94 | 16.12 | 1,089,162 | -0.12(-0.74%) |
Dec 20, 2012 | 16.30 | 16.30 | 16.18 | 16.24 | 1,154,098 | -0.01(-0.04%) |
Dec 19, 2012 | 16.34 | 16.39 | 16.25 | 16.25 | 1,024,723 | -0.05(-0.30%) |
Dec 18, 2012 | 16.08 | 16.32 | 16.05 | 16.30 | 802,407 | +0.31(+1.91%) |
Dec 17, 2012 | 15.80 | 15.99 | 15.80 | 15.99 | 475,953 | +0.19(+1.22%) |
Dec 14, 2012 | 15.84 | 15.87 | 15.75 | 15.80 | 223,117 | -0.16(-0.98%) |
Dec 13, 2012 | 16.04 | 16.15 | 15.90 | 15.96 | 367,552 | -0.12(-0.78%) |
Dec 12, 2012 | 16.23 | 16.23 | 16.04 | 16.08 | 314,168 | -0.06(-0.38%) |
Dec 11, 2012 | 16.04 | 16.25 | 16.04 | 16.14 | 396,384 | +0.21(+1.32%) |
Dec 10, 2012 | 15.79 | 16.00 | 15.79 | 15.93 | 369,582 | +0.08(+0.52%) |
Dec 07, 2012 | 16.02 | 16.05 | 15.80 | 15.85 | 362,621 | -0.08(-0.53%) |
Dec 06, 2012 | 15.74 | 15.99 | 15.69 | 15.93 | 727,209 | +0.12(+0.76%) |
Dec 05, 2012 | 15.99 | 15.99 | 15.75 | 15.81 | 546,514 | -0.21(-1.29%) |
Dec 04, 2012 | 16.03 | 16.06 | 15.93 | 16.02 | 322,527 | -0.04(-0.27%) |
Nov 30, 2012 | 16.14 | 16.14 | 16.02 | 16.06 | 225,684 | -0.06(-0.37%) |
Nov 29, 2012 | 16.12 | 16.19 | 16.07 | 16.12 | 551,609 | +0.08(+0.48%) |
Nov 28, 2012 | 15.85 | 16.07 | 15.75 | 16.05 | 926,789 | +0.11(+0.67%) |
Nov 27, 2012 | 16.01 | 16.05 | 15.93 | 15.94 | 417,597 | -0.07(-0.45%) |
Nov 26, 2012 | 15.88 | 16.01 | 15.84 | 16.01 | 384,835 | +0.12(+0.76%) |
Nov 23, 2012 | 15.72 | 15.89 | 15.72 | 15.89 | 106,882 | +0.26(+1.68%) |
Nov 21, 2012 | 15.59 | 15.66 | 15.56 | 15.63 | 996,181 | +0.06(+0.39%) |
Nov 20, 2012 | 15.65 | 15.65 | 15.45 | 15.57 | 325,999 | -0.10(-0.66%) |
Nov 19, 2012 | 15.42 | 15.68 | 15.42 | 15.67 | 512,927 | +0.42(+2.76%) |
Nov 16, 2012 | 15.20 | 15.27 | 14.95 | 15.25 | 684,086 | +0.05(+0.31%) |
Nov 15, 2012 | 15.29 | 15.35 | 15.15 | 15.20 | 730,725 | -0.08(-0.52%) |
Nov 14, 2012 | 15.52 | 15.56 | 15.26 | 15.28 | 1,388,269 | -0.12(-0.79%) |
Nov 13, 2012 | 15.37 | 15.55 | 15.35 | 15.40 | 747,818 | -0.12(-0.75%) |
Nov 12, 2012 | 15.65 | 15.65 | 15.46 | 15.52 | 297,022 | -0.08(-0.52%) |
Nov 09, 2012 | 15.52 | 15.76 | 15.50 | 15.60 | 251,472 | +0.10(+0.66%) |
Nov 08, 2012 | 15.81 | 15.85 | 15.50 | 15.50 | 315,571 | -0.24(-1.54%) |
Nov 07, 2012 | 16.03 | 16.04 | 15.71 | 15.74 | 1,419,187 | -0.44(-2.69%) |
Nov 06, 2012 | 16.16 | 16.28 | 16.15 | 16.18 | 382,621 | +0.09(+0.58%) |
Nov 05, 2012 | 15.98 | 16.14 | 15.96 | 16.08 | 254,463 | +0.12(+0.72%) |
Nov 02, 2012 | 16.29 | 16.29 | 15.96 | 15.97 | 145,083 | -0.25(-1.55%) |
Nov 01, 2012 | 16.00 | 16.24 | 15.98 | 16.22 | 221,997 | +0.29(+1.79%) |
Oct 31, 2012 | 15.98 | 16.03 | 15.90 | 15.93 | 1,049,252 | -0.06(-0.35%) |
Oct 26, 2012 | 15.98 | 15.99 | 15.99 | 15.99 | 561,102 | +0.02(+0.13%) |
Oct 25, 2012 | 16.13 | 16.16 | 15.92 | 15.97 | 348,359 | -0.05(-0.31%) |
Oct 24, 2012 | 16.23 | 16.25 | 15.98 | 16.02 | 344,292 | -0.08(-0.51%) |
Oct 23, 2012 | 16.12 | 16.27 | 16.08 | 16.10 | 488,926 | -0.01(-0.04%) |
Oct 19, 2012 | 16.46 | 16.46 | 16.11 | 16.11 | 3,763,593 | -0.39(-2.35%) |
Oct 18, 2012 | 16.76 | 16.76 | 16.44 | 16.50 | 1,376,606 | -0.30(-1.81%) |
Oct 17, 2012 | 16.81 | 16.87 | 16.72 | 16.80 | 353,798 | -0.14(-0.84%) |
Oct 16, 2012 | 16.72 | 16.96 | 16.70 | 16.94 | 236,951 | +0.27(+1.62%) |
Oct 15, 2012 | 16.63 | 16.69 | 16.53 | 16.67 | 455,476 | +0.10(+0.62%) |
Oct 12, 2012 | 16.55 | 16.64 | 16.51 | 16.57 | 910,194 | +0.02(+0.14%) |
Oct 11, 2012 | 16.73 | 16.75 | 16.54 | 16.55 | 1,162,438 | -0.07(-0.45%) |
Oct 10, 2012 | 16.69 | 16.73 | 16.59 | 16.62 | 500,073 | -0.09(-0.53%) |
Oct 09, 2012 | 16.89 | 16.91 | 16.63 | 16.71 | 557,740 | -0.23(-1.35%) |
Oct 08, 2012 | 17.00 | 17.06 | 16.91 | 16.94 | 351,707 | -0.16(-0.94%) |
Oct 05, 2012 | 17.32 | 17.32 | 17.08 | 17.10 | 1,539,700 | -0.13(-0.76%) |
Oct 04, 2012 | 17.23 | 17.27 | 17.11 | 17.23 | 427,174 | +0.00(+0.03%) |
Oct 03, 2012 | 17.23 | 17.28 | 17.16 | 17.23 | 404,906 | +0.06(+0.36%) |
Oct 02, 2012 | 17.22 | 17.26 | 17.02 | 17.17 | 1,419,535 | +0.03(+0.19%) |
Oct 01, 2012 | 17.29 | 17.36 | 17.10 | 17.13 | 1,273,905 | -0.07(-0.38%) |
Sep 28, 2012 | 17.30 | 17.37 | 17.17 | 17.20 | 323,264 | -0.14(-0.82%) |
Sep 27, 2012 | 17.09 | 17.37 | 17.08 | 17.34 | 331,112 | +0.28(+1.65%) |
Sep 26, 2012 | 17.16 | 17.16 | 16.94 | 17.06 | 794,577 | -0.15(-0.84%) |
Sep 25, 2012 | 17.55 | 17.55 | 17.20 | 17.21 | 351,668 | -0.27(-1.57%) |
Sep 24, 2012 | 17.47 | 17.52 | 17.41 | 17.48 | 406,057 | -0.16(-0.89%) |
Sep 21, 2012 | 17.74 | 17.77 | 17.63 | 17.64 | 1,150,349 | +0.01(+0.06%) |
Sep 20, 2012 | 17.61 | 17.65 | 17.54 | 17.63 | 1,032,710 | -0.07(-0.40%) |
Sep 19, 2012 | 17.71 | 17.74 | 17.64 | 17.70 | 782,840 | -0.01(-0.04%) |
Sep 18, 2012 | 17.64 | 17.72 | 17.64 | 17.70 | 413,259 | +0.01(+0.08%) |
Sep 17, 2012 | 17.73 | 17.73 | 17.63 | 17.69 | 878,388 | -0.02(-0.13%) |
Sep 14, 2012 | 17.60 | 17.78 | 17.60 | 17.71 | 1,270,290 | +0.18(+1.02%) |
Sep 13, 2012 | 17.33 | 17.60 | 17.31 | 17.53 | 1,111,489 | +0.24(+1.36%) |
Sep 12, 2012 | 17.29 | 17.32 | 17.19 | 17.30 | 701,303 | +0.08(+0.49%) |
Sep 11, 2012 | 17.20 | 17.30 | 17.19 | 17.21 | 1,107,657 | +0.02(+0.13%) |
Sep 10, 2012 | 17.40 | 17.43 | 17.19 | 17.19 | 1,910,480 | -0.24(-1.38%) |
Sep 07, 2012 | 17.39 | 17.45 | 17.35 | 17.43 | 875,497 | -0.01(-0.06%) |
Sep 06, 2012 | 17.15 | 17.45 | 17.15 | 17.44 | 279,922 | +0.40(+2.32%) |
Sep 05, 2012 | 17.04 | 17.12 | 16.99 | 17.05 | 914,015 | -0.01(-0.07%) |
Sep 04, 2012 | 17.04 | 17.12 | 16.89 | 17.06 | 741,771 | +0.00(+0.03%) |
Aug 31, 2012 | 17.07 | 17.12 | 16.87 | 17.05 | 256,925 | +0.11(+0.65%) |
Aug 30, 2012 | 17.08 | 17.08 | 16.91 | 16.94 | 260,373 | -0.22(-1.27%) |
Aug 29, 2012 | 17.15 | 17.20 | 17.07 | 17.16 | 228,004 | +0.03(+0.20%) |
Aug 27, 2012 | 17.22 | 17.23 | 17.11 | 17.13 | 418,551 | +0.01(+0.05%) |
Aug 24, 2012 | 16.99 | 17.16 | 16.93 | 17.12 | 295,886 | +0.07(+0.42%) |
Aug 23, 2012 | 17.11 | 17.17 | 17.00 | 17.04 | 366,102 | -0.17(-0.97%) |
Aug 22, 2012 | 17.11 | 17.25 | 17.04 | 17.21 | 760,696 | +0.04(+0.21%) |
Aug 21, 2012 | 17.33 | 17.39 | 17.11 | 17.18 | 1,981,173 | -0.09(-0.55%) |
Aug 20, 2012 | 17.22 | 17.28 | 17.14 | 17.27 | 946,508 | +0.05(+0.26%) |
Aug 17, 2012 | 17.13 | 17.23 | 17.13 | 17.23 | 1,363,106 | +0.13(+0.74%) |
Aug 16, 2012 | 16.93 | 17.14 | 16.92 | 17.10 | 1,554,028 | +0.26(+1.52%) |
Aug 15, 2012 | 16.80 | 16.88 | 16.80 | 16.84 | 265,997 | +0.04(+0.24%) |
Aug 14, 2012 | 16.93 | 16.93 | 16.76 | 16.80 | 1,599,845 | -0.06(-0.38%) |
Aug 13, 2012 | 16.83 | 16.88 | 16.76 | 16.87 | 373,586 | +0.04(+0.22%) |
Aug 10, 2012 | 16.75 | 16.83 | 16.71 | 16.83 | 186,063 | +0.04(+0.24%) |
Aug 09, 2012 | 16.71 | 16.81 | 16.71 | 16.79 | 353,224 | +0.10(+0.60%) |
Aug 08, 2012 | 16.66 | 16.75 | 16.65 | 16.69 | 873,795 | +0.01(+0.05%) |
Aug 07, 2012 | 16.59 | 16.76 | 16.59 | 16.68 | 1,309,459 | +0.15(+0.92%) |
Aug 06, 2012 | 16.46 | 16.61 | 16.44 | 16.53 | 421,933 | +0.14(+0.86%) |
Aug 03, 2012 | 16.31 | 16.44 | 16.23 | 16.39 | 415,407 | +0.33(+2.09%) |
Aug 02, 2012 | 15.99 | 16.21 | 15.93 | 16.05 | 395,310 | -0.06(-0.37%) |
Aug 01, 2012 | 16.26 | 16.27 | 16.05 | 16.11 | 370,722 | -0.07(-0.41%) |
Jul 31, 2012 | 16.15 | 16.26 | 16.15 | 16.18 | 287,128 | +0.08(+0.49%) |
Jul 30, 2012 | 16.16 | 16.25 | 16.06 | 16.10 | 1,709,721 | -0.03(-0.18%) |
Jul 27, 2012 | 15.85 | 16.16 | 15.79 | 16.13 | 914,086 | +0.34(+2.13%) |
Jul 26, 2012 | 15.80 | 15.89 | 15.71 | 15.79 | 2,185,270 | +0.22(+1.41%) |
Jul 25, 2012 | 15.56 | 15.71 | 15.51 | 15.57 | 610,331 | -0.12(-0.75%) |
Jul 24, 2012 | 15.84 | 15.85 | 15.59 | 15.69 | 298,251 | -0.15(-0.94%) |
Jul 23, 2012 | 15.71 | 15.89 | 15.58 | 15.84 | 264,352 | -0.17(-1.09%) |
Jul 20, 2012 | 16.23 | 16.23 | 16.00 | 16.01 | 343,644 | -0.22(-1.34%) |
Jul 19, 2012 | 16.15 | 16.28 | 16.14 | 16.23 | 304,882 | +0.22(+1.36%) |
Jul 18, 2012 | 15.69 | 16.06 | 15.69 | 16.01 | 477,392 | +0.32(+2.06%) |
Jul 17, 2012 | 15.76 | 15.77 | 15.52 | 15.69 | 349,519 | +0.01(+0.07%) |
Jul 16, 2012 | 15.71 | 15.76 | 15.63 | 15.68 | 234,122 | -0.06(-0.39%) |
Jul 13, 2012 | 15.56 | 15.77 | 15.56 | 15.74 | 243,835 | +0.23(+1.47%) |
Jul 12, 2012 | 15.60 | 15.61 | 15.40 | 15.51 | 394,134 | -0.19(-1.24%) |
Jul 11, 2012 | 15.79 | 15.83 | 15.57 | 15.71 | 805,046 | -0.10(-0.63%) |
Jul 10, 2012 | 16.05 | 16.12 | 15.74 | 15.80 | 543,678 | -0.17(-1.03%) |
Jul 09, 2012 | 16.01 | 16.03 | 15.90 | 15.97 | 228,795 | -0.06(-0.37%) |
Jul 06, 2012 | 16.22 | 16.23 | 15.92 | 16.03 | 414,072 | -0.33(-2.01%) |
Jul 05, 2012 | 16.27 | 16.44 | 16.23 | 16.36 | 892,548 | +0.04(+0.26%) |
Jul 03, 2012 | 16.18 | 16.31 | 16.17 | 16.31 | 310,448 | +0.16(+0.98%) |
Jul 02, 2012 | 16.16 | 16.19 | 16.06 | 16.16 | 605,211 | +0.04(+0.27%) |
Jun 29, 2012 | 15.92 | 16.12 | 15.87 | 16.11 | 408,467 | +0.49(+3.16%) |
Jun 28, 2012 | 15.66 | 15.68 | 15.44 | 15.62 | 562,263 | -0.15(-0.93%) |
Jun 27, 2012 | 15.71 | 15.82 | 15.69 | 15.77 | 458,568 | +0.10(+0.65%) |
Jun 26, 2012 | 15.66 | 15.71 | 15.55 | 15.66 | 400,624 | +0.05(+0.33%) |
Jun 25, 2012 | 15.83 | 15.83 | 15.58 | 15.61 | 899,197 | -0.35(-2.21%) |
Jun 22, 2012 | 15.87 | 15.99 | 15.83 | 15.97 | 329,524 | +0.17(+1.06%) |
Jun 21, 2012 | 16.23 | 16.23 | 15.78 | 15.80 | 1,415,227 | -0.44(-2.73%) |
Jun 20, 2012 | 16.21 | 16.30 | 16.11 | 16.24 | 1,396,164 | +0.03(+0.20%) |
Jun 19, 2012 | 16.15 | 16.28 | 16.13 | 16.21 | 1,019,222 | +0.16(+1.00%) |
Jun 18, 2012 | 15.87 | 16.12 | 15.84 | 16.05 | 587,204 | +0.10(+0.62%) |
Jun 15, 2012 | 15.75 | 15.95 | 15.75 | 15.95 | 164,531 | +0.23(+1.49%) |
Jun 14, 2012 | 15.71 | 15.77 | 15.59 | 15.71 | 521,751 | +0.00(+0.01%) |
Jun 13, 2012 | 15.78 | 15.86 | 15.66 | 15.71 | 129,949 | -0.10(-0.64%) |
Jun 12, 2012 | 15.69 | 15.81 | 15.58 | 15.81 | 257,959 | +0.19(+1.24%) |
Jun 11, 2012 | 16.05 | 16.06 | 15.61 | 15.62 | 752,449 | -0.32(-1.99%) |
Jun 08, 2012 | 15.73 | 15.94 | 15.69 | 15.94 | 417,597 | +0.16(+1.02%) |
Jun 07, 2012 | 16.02 | 16.02 | 15.74 | 15.78 | 425,941 | -0.08(-0.50%) |
Jun 06, 2012 | 15.58 | 15.86 | 15.57 | 15.86 | 829,646 | +0.40(+2.56%) |
Jun 05, 2012 | 15.28 | 15.48 | 15.28 | 15.46 | 1,280,020 | +0.13(+0.84%) |
Jun 04, 2012 | 15.31 | 15.40 | 15.15 | 15.33 | 1,901,288 | +0.05(+0.30%) |
Jun 01, 2012 | 15.44 | 15.52 | 15.29 | 15.29 | 1,117,591 | -0.44(-2.80%) |
May 31, 2012 | 15.80 | 15.82 | 15.61 | 15.73 | 876,181 | -0.09(-0.60%) |
May 30, 2012 | 15.78 | 15.86 | 15.70 | 15.82 | 1,675,719 | -0.10(-0.64%) |
May 29, 2012 | 15.88 | 16.01 | 15.80 | 15.92 | 997,305 | +0.21(+1.34%) |
May 25, 2012 | 15.73 | 15.76 | 15.67 | 15.71 | 444,611 | -0.02(-0.10%) |
May 24, 2012 | 15.94 | 15.94 | 15.63 | 15.73 | 258,623 | -0.18(-1.11%) |
May 23, 2012 | 15.73 | 15.93 | 15.59 | 15.91 | 352,977 | +0.03(+0.20%) |
May 22, 2012 | 15.99 | 16.02 | 15.78 | 15.87 | 1,170,702 | -0.06(-0.40%) |
May 21, 2012 | 15.50 | 15.94 | 15.48 | 15.94 | 1,141,824 | +0.45(+2.90%) |
May 18, 2012 | 15.76 | 15.79 | 15.46 | 15.49 | 757,878 | -0.20(-1.28%) |
May 17, 2012 | 15.97 | 16.00 | 15.69 | 15.69 | 1,943,346 | -0.28(-1.77%) |
May 16, 2012 | 16.18 | 16.22 | 15.95 | 15.97 | 1,128,601 | -0.16(-0.97%) |
May 15, 2012 | 16.22 | 16.35 | 16.10 | 16.13 | 1,274,595 | -0.05(-0.28%) |
May 14, 2012 | 16.20 | 16.30 | 16.17 | 16.17 | 2,145,462 | -0.17(-1.02%) |
May 11, 2012 | 16.27 | 16.50 | 16.27 | 16.34 | 329,625 | +0.01(+0.08%) |
May 10, 2012 | 16.55 | 16.55 | 16.29 | 16.33 | 902,694 | -0.18(-1.07%) |
May 09, 2012 | 16.31 | 16.58 | 16.24 | 16.50 | 507,757 | +0.01(+0.05%) |
May 08, 2012 | 16.48 | 16.54 | 16.24 | 16.49 | 2,374,712 | -0.08(-0.50%) |
May 07, 2012 | 16.50 | 16.65 | 16.49 | 16.58 | 591,553 | -0.05(-0.32%) |
May 04, 2012 | 16.88 | 16.88 | 16.62 | 16.63 | 585,123 | -0.38(-2.26%) |
May 03, 2012 | 17.20 | 17.24 | 16.97 | 17.01 | 353,114 | -0.16(-0.95%) |
May 02, 2012 | 17.06 | 17.18 | 17.02 | 17.18 | 464,331 | +0.03(+0.16%) |
May 01, 2012 | 17.08 | 17.33 | 17.05 | 17.15 | 1,153,276 | +0.05(+0.30%) |
Apr 30, 2012 | 17.21 | 17.22 | 17.07 | 17.10 | 1,348,369 | -0.16(-0.92%) |
Apr 27, 2012 | 17.26 | 17.30 | 17.16 | 17.25 | 465,142 | -0.00(-0.01%) |
Apr 26, 2012 | 17.16 | 17.30 | 17.15 | 17.26 | 1,062,191 | +0.12(+0.72%) |
Apr 25, 2012 | 17.04 | 17.16 | 17.03 | 17.13 | 1,336,731 | +0.52(+3.11%) |
Apr 24, 2012 | 16.70 | 16.75 | 16.54 | 16.62 | 844,748 | -0.12(-0.70%) |
Apr 23, 2012 | 16.70 | 16.75 | 16.56 | 16.73 | 2,574,565 | -0.13(-0.78%) |
Apr 20, 2012 | 17.06 | 17.10 | 16.85 | 16.86 | 349,385 | -0.11(-0.67%) |
Apr 19, 2012 | 17.14 | 17.31 | 16.88 | 16.98 | 806,880 | -0.26(-1.52%) |
Apr 18, 2012 | 17.27 | 17.33 | 17.18 | 17.24 | 645,860 | -0.13(-0.77%) |
Apr 17, 2012 | 17.05 | 17.41 | 17.04 | 17.37 | 425,768 | +0.40(+2.36%) |
Apr 16, 2012 | 17.27 | 17.28 | 16.93 | 16.97 | 854,406 | -0.19(-1.11%) |
Apr 13, 2012 | 17.41 | 17.41 | 17.16 | 17.16 | 486,660 | -0.30(-1.73%) |
Apr 12, 2012 | 17.26 | 17.48 | 17.26 | 17.46 | 744,903 | +0.24(+1.38%) |
Apr 11, 2012 | 17.30 | 17.34 | 17.20 | 17.23 | 566,089 | +0.09(+0.50%) |
Apr 10, 2012 | 17.40 | 17.49 | 17.11 | 17.14 | 934,721 | -0.26(-1.47%) |
Apr 09, 2012 | 17.29 | 17.48 | 17.27 | 17.40 | 937,126 | -0.12(-0.66%) |
Apr 05, 2012 | 17.43 | 17.54 | 17.40 | 17.51 | 671,647 | +0.05(+0.28%) |
Apr 04, 2012 | 17.57 | 17.58 | 17.36 | 17.46 | 696,420 | -0.27(-1.50%) |
Apr 03, 2012 | 17.79 | 17.83 | 17.63 | 17.73 | 1,065,118 | -0.02(-0.14%) |