Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.50 | 17.53 | 17.38 | 17.51 | 8,711 | +0.11(+0.62%) |
Mar 27, 2013 | 17.38 | 17.41 | 17.28 | 17.40 | 10,542 | +0.05(+0.28%) |
Mar 26, 2013 | 17.40 | 17.43 | 17.35 | 17.35 | 15,573 | +0.07(+0.41%) |
Mar 25, 2013 | 17.36 | 17.40 | 17.28 | 17.28 | 3,953 | +0.03(+0.17%) |
Mar 22, 2013 | 17.34 | 17.42 | 17.25 | 17.25 | 11,352 | +0.03(+0.17%) |
Mar 21, 2013 | 17.43 | 17.46 | 17.22 | 17.22 | 16,340 | -0.13(-0.73%) |
Mar 20, 2013 | 17.39 | 17.39 | 17.29 | 17.35 | 8,495 | +0.11(+0.61%) |
Mar 19, 2013 | 17.26 | 17.28 | 17.09 | 17.24 | 59,364 | -0.08(-0.45%) |
Mar 18, 2013 | 17.11 | 17.34 | 17.11 | 17.32 | 20,407 | -0.04(-0.24%) |
Mar 15, 2013 | 17.52 | 17.52 | 17.35 | 17.36 | 4,507 | -0.03(-0.17%) |
Mar 14, 2013 | 17.40 | 17.42 | 17.38 | 17.39 | 6,879 | -0.02(-0.11%) |
Mar 13, 2013 | 17.25 | 17.41 | 17.25 | 17.41 | 3,963 | +0.11(+0.64%) |
Mar 12, 2013 | 17.43 | 17.43 | 17.27 | 17.30 | 19,235 | -0.04(-0.23%) |
Mar 11, 2013 | 17.32 | 17.36 | 17.28 | 17.34 | 3,978 | -0.09(-0.50%) |
Mar 08, 2013 | 17.51 | 17.51 | 17.41 | 17.43 | 3,052 | +0.07(+0.39%) |
Mar 07, 2013 | 17.21 | 17.41 | 17.21 | 17.36 | 12,599 | +0.09(+0.52%) |
Mar 06, 2013 | 17.37 | 17.37 | 17.22 | 17.27 | 8,634 | -0.02(-0.12%) |
Mar 05, 2013 | 17.14 | 17.30 | 17.09 | 17.29 | 7,180 | +0.20(+1.16%) |
Mar 04, 2013 | 17.00 | 17.17 | 17.00 | 17.09 | 16,857 | -0.01(-0.05%) |
Mar 01, 2013 | 17.17 | 17.21 | 17.07 | 17.10 | 10,627 | -0.01(-0.06%) |
Feb 28, 2013 | 17.20 | 17.20 | 17.11 | 17.11 | 14,047 | -0.03(-0.17%) |
Feb 27, 2013 | 16.97 | 17.17 | 16.97 | 17.14 | 9,660 | +0.11(+0.64%) |
Feb 26, 2013 | 16.96 | 17.10 | 16.96 | 17.03 | 9,643 | +0.07(+0.41%) |
Feb 25, 2013 | 17.20 | 17.25 | 16.96 | 16.96 | 23,761 | -0.20(-1.17%) |
Feb 22, 2013 | 17.13 | 17.23 | 16.84 | 17.16 | 32,522 | +0.05(+0.29%) |
Feb 21, 2013 | 17.35 | 17.35 | 17.07 | 17.11 | 18,661 | -0.16(-0.93%) |
Feb 20, 2013 | 17.38 | 17.42 | 17.18 | 17.27 | 24,525 | -0.11(-0.63%) |
Feb 19, 2013 | 17.42 | 17.51 | 17.38 | 17.38 | 8,878 | -0.02(-0.11%) |
Feb 15, 2013 | 17.45 | 17.45 | 17.35 | 17.40 | 8,371 | -0.01(-0.06%) |
Feb 14, 2013 | 17.25 | 17.55 | 17.23 | 17.41 | 11,782 | +0.13(+0.75%) |
Feb 13, 2013 | 17.35 | 17.37 | 17.28 | 17.28 | 8,578 | -0.08(-0.46%) |
Feb 12, 2013 | 17.34 | 17.38 | 17.32 | 17.36 | 3,845 | +0.03(+0.17%) |
Feb 11, 2013 | 17.40 | 17.42 | 17.23 | 17.33 | 9,614 | -0.12(-0.69%) |
Feb 08, 2013 | 17.28 | 17.45 | 17.28 | 17.45 | 9,665 | +0.18(+1.04%) |
Feb 07, 2013 | 17.31 | 17.38 | 17.21 | 17.27 | 6,707 | -0.10(-0.58%) |
Feb 06, 2013 | 17.29 | 17.43 | 17.29 | 17.37 | 7,450 | +0.11(+0.64%) |
Feb 04, 2013 | 17.35 | 17.39 | 17.24 | 17.26 | 10,686 | -0.13(-0.75%) |
Feb 01, 2013 | 17.39 | 17.41 | 17.29 | 17.39 | 12,689 | +0.09(+0.52%) |
Jan 31, 2013 | 17.37 | 17.37 | 17.27 | 17.30 | 2,961 | -0.02(-0.12%) |
Jan 30, 2013 | 17.41 | 17.43 | 17.31 | 17.32 | 7,587 | -0.05(-0.29%) |
Jan 29, 2013 | 17.34 | 17.38 | 17.28 | 17.37 | 12,010 | +0.07(+0.40%) |
Jan 28, 2013 | 17.43 | 17.43 | 17.27 | 17.30 | 20,244 | -0.07(-0.40%) |
Jan 25, 2013 | 17.31 | 17.38 | 17.28 | 17.37 | 10,290 | +0.13(+0.75%) |
Jan 24, 2013 | 17.18 | 17.26 | 17.18 | 17.24 | 10,410 | +0.00(+0.00%) |
Jan 23, 2013 | 17.25 | 17.27 | 17.21 | 17.24 | 5,561 | +0.05(+0.29%) |
Jan 22, 2013 | 17.15 | 17.23 | 17.14 | 17.19 | 11,729 | -0.01(-0.06%) |
Jan 18, 2013 | 17.05 | 17.20 | 17.05 | 17.20 | 12,994 | +0.09(+0.53%) |
Jan 17, 2013 | 17.09 | 17.15 | 17.01 | 17.11 | 16,523 | +0.00(+0.00%) |
Jan 16, 2013 | 17.01 | 17.11 | 16.97 | 17.11 | 15,174 | +0.06(+0.35%) |
Jan 15, 2013 | 17.03 | 17.10 | 16.93 | 17.05 | 12,772 | +0.08(+0.47%) |
Jan 14, 2013 | 17.08 | 17.12 | 16.95 | 16.97 | 12,783 | +0.00(+0.00%) |
Jan 11, 2013 | 17.06 | 17.09 | 16.96 | 16.97 | 8,895 | -0.14(-0.82%) |
Jan 10, 2013 | 16.98 | 17.11 | 16.96 | 17.11 | 7,606 | +0.09(+0.53%) |
Jan 09, 2013 | 16.91 | 17.05 | 16.90 | 17.02 | 14,942 | +0.10(+0.59%) |
Jan 08, 2013 | 16.90 | 16.92 | 16.86 | 16.92 | 4,508 | +0.07(+0.42%) |
Jan 07, 2013 | 16.76 | 16.85 | 16.75 | 16.85 | 8,759 | +0.05(+0.30%) |
Jan 04, 2013 | 16.58 | 16.81 | 16.58 | 16.80 | 13,069 | +0.20(+1.20%) |
Jan 03, 2013 | 16.55 | 16.71 | 16.55 | 16.60 | 13,021 | -0.01(-0.04%) |
Jan 02, 2013 | 16.61 | 16.67 | 16.40 | 16.61 | 6,199 | +0.21(+1.26%) |
Dec 31, 2012 | 16.20 | 16.42 | 16.20 | 16.40 | 7,246 | +0.07(+0.43%) |
Dec 28, 2012 | 16.26 | 16.43 | 16.23 | 16.33 | 24,508 | -0.05(-0.30%) |
Dec 27, 2012 | 16.30 | 16.38 | 16.30 | 16.38 | 12,985 | -0.05(-0.31%) |
Dec 26, 2012 | 16.39 | 16.45 | 16.37 | 16.43 | 11,295 | +0.04(+0.24%) |
Dec 24, 2012 | 16.49 | 16.49 | 16.39 | 16.39 | 1,459 | -0.06(-0.36%) |
Dec 21, 2012 | 16.47 | 16.47 | 16.37 | 16.45 | 22,119 | +0.01(+0.06%) |
Dec 20, 2012 | 16.32 | 16.51 | 16.30 | 16.44 | 13,134 | +0.06(+0.37%) |
Dec 19, 2012 | 16.23 | 16.44 | 16.23 | 16.38 | 12,492 | +0.08(+0.49%) |
Dec 18, 2012 | 16.18 | 16.31 | 16.18 | 16.30 | 11,163 | +0.08(+0.49%) |
Dec 17, 2012 | 16.08 | 16.22 | 16.08 | 16.22 | 16,764 | +0.07(+0.43%) |
Dec 14, 2012 | 16.00 | 16.18 | 16.00 | 16.15 | 26,455 | +0.05(+0.31%) |
Dec 13, 2012 | 16.16 | 16.25 | 16.09 | 16.10 | 42,698 | -0.08(-0.49%) |
Dec 12, 2012 | 16.25 | 16.25 | 16.15 | 16.18 | 24,887 | -0.02(-0.15%) |
Dec 11, 2012 | 16.13 | 16.24 | 16.13 | 16.20 | 16,088 | +0.02(+0.15%) |
Dec 10, 2012 | 16.16 | 16.25 | 16.13 | 16.18 | 14,800 | -0.07(-0.43%) |
Dec 07, 2012 | 16.12 | 16.25 | 16.12 | 16.25 | 15,163 | +0.11(+0.68%) |
Dec 06, 2012 | 16.09 | 16.24 | 16.09 | 16.14 | 19,636 | -0.02(-0.12%) |
Dec 05, 2012 | 16.17 | 16.20 | 16.15 | 16.16 | 9,537 | -0.03(-0.19%) |
Dec 04, 2012 | 16.22 | 16.23 | 16.17 | 16.19 | 7,053 | -0.01(-0.06%) |
Nov 30, 2012 | 16.22 | 16.24 | 16.14 | 16.20 | 5,665 | -0.01(-0.05%) |
Nov 29, 2012 | 16.24 | 16.24 | 16.18 | 16.21 | 13,395 | +0.05(+0.29%) |
Nov 28, 2012 | 16.08 | 16.17 | 16.04 | 16.16 | 14,130 | -0.09(-0.55%) |
Nov 27, 2012 | 16.19 | 16.27 | 16.19 | 16.25 | 9,889 | +0.07(+0.43%) |
Nov 26, 2012 | 16.32 | 16.35 | 16.16 | 16.18 | 12,471 | -0.13(-0.80%) |
Nov 23, 2012 | 16.23 | 16.33 | 16.23 | 16.31 | 1,440 | +0.04(+0.25%) |
Nov 21, 2012 | 16.08 | 16.30 | 16.08 | 16.27 | 8,328 | +0.21(+1.31%) |
Nov 20, 2012 | 16.19 | 16.22 | 15.99 | 16.06 | 12,869 | -0.08(-0.50%) |
Nov 19, 2012 | 16.00 | 16.21 | 16.00 | 16.14 | 8,841 | +0.26(+1.64%) |
Nov 16, 2012 | 16.02 | 16.02 | 15.69 | 15.88 | 20,809 | +0.01(+0.06%) |
Nov 15, 2012 | 16.00 | 16.09 | 15.86 | 15.87 | 30,528 | -0.16(-0.98%) |
Nov 14, 2012 | 16.19 | 16.21 | 16.02 | 16.03 | 36,223 | -0.22(-1.38%) |
Nov 13, 2012 | 16.26 | 16.30 | 16.25 | 16.25 | 19,502 | -0.01(-0.06%) |
Nov 12, 2012 | 16.23 | 16.29 | 16.23 | 16.26 | 7,516 | -0.02(-0.12%) |
Nov 09, 2012 | 16.30 | 16.30 | 16.28 | 16.28 | 11,542 | -0.07(-0.43%) |
Nov 08, 2012 | 16.34 | 16.39 | 16.34 | 16.35 | 7,915 | -0.05(-0.30%) |
Nov 07, 2012 | 16.50 | 16.50 | 16.34 | 16.40 | 20,279 | -0.13(-0.79%) |
Nov 06, 2012 | 16.55 | 16.56 | 16.53 | 16.53 | 12,126 | -0.01(-0.06%) |
Nov 05, 2012 | 16.54 | 16.57 | 16.52 | 16.54 | 10,573 | -0.03(-0.18%) |
Nov 02, 2012 | 16.54 | 16.63 | 16.54 | 16.57 | 7,230 | +0.01(+0.06%) |
Nov 01, 2012 | 16.39 | 16.60 | 16.39 | 16.56 | 14,003 | +0.11(+0.67%) |
Oct 31, 2012 | 16.37 | 16.53 | 16.37 | 16.45 | 21,035 | -0.10(-0.60%) |
Oct 26, 2012 | 16.60 | 16.55 | 16.55 | 16.55 | 6,900 | -0.04(-0.24%) |
Oct 25, 2012 | 16.59 | 16.62 | 16.58 | 16.59 | 5,970 | -0.01(-0.06%) |
Oct 24, 2012 | 16.60 | 16.62 | 16.55 | 16.60 | 2,669 | +0.02(+0.12%) |
Oct 23, 2012 | 16.71 | 16.74 | 16.41 | 16.58 | 12,053 | -0.03(-0.18%) |
Oct 19, 2012 | 16.72 | 16.72 | 16.53 | 16.61 | 6,573 | -0.10(-0.60%) |
Oct 18, 2012 | 16.70 | 16.71 | 16.70 | 16.71 | 4,642 | +0.00(+0.00%) |
Oct 17, 2012 | 16.76 | 16.76 | 16.66 | 16.71 | 13,286 | -0.04(-0.24%) |
Oct 16, 2012 | 16.53 | 16.75 | 16.53 | 16.75 | 7,858 | +0.16(+0.96%) |
Oct 15, 2012 | 16.48 | 16.59 | 16.48 | 16.59 | 9,937 | +0.07(+0.42%) |
Oct 12, 2012 | 16.59 | 16.70 | 16.36 | 16.52 | 9,824 | -0.11(-0.66%) |
Oct 11, 2012 | 16.66 | 16.70 | 16.63 | 16.63 | 7,525 | -0.04(-0.24%) |
Oct 10, 2012 | 16.74 | 16.74 | 16.67 | 16.67 | 9,546 | -0.13(-0.77%) |
Oct 09, 2012 | 16.70 | 16.80 | 16.70 | 16.80 | 8,851 | -0.01(-0.06%) |
Oct 08, 2012 | 16.72 | 16.90 | 16.71 | 16.81 | 9,820 | -0.04(-0.24%) |
Oct 05, 2012 | 16.83 | 16.96 | 16.83 | 16.85 | 6,687 | -0.03(-0.19%) |
Oct 04, 2012 | 16.79 | 16.91 | 16.78 | 16.88 | 6,045 | +0.05(+0.30%) |
Oct 03, 2012 | 16.72 | 16.85 | 16.72 | 16.83 | 6,366 | +0.05(+0.30%) |
Oct 02, 2012 | 16.74 | 16.81 | 16.74 | 16.78 | 5,852 | +0.00(+0.00%) |
Oct 01, 2012 | 16.75 | 16.88 | 16.72 | 16.78 | 16,503 | -0.01(-0.06%) |
Sep 28, 2012 | 16.82 | 16.83 | 16.72 | 16.79 | 16,529 | +0.01(+0.06%) |
Sep 27, 2012 | 16.74 | 16.78 | 16.67 | 16.78 | 12,860 | +0.12(+0.72%) |
Sep 26, 2012 | 16.74 | 16.77 | 16.64 | 16.66 | 16,658 | -0.05(-0.30%) |
Sep 25, 2012 | 16.70 | 16.79 | 16.70 | 16.71 | 10,299 | -0.04(-0.24%) |
Sep 24, 2012 | 16.74 | 16.83 | 16.74 | 16.75 | 5,523 | -0.07(-0.42%) |
Sep 21, 2012 | 16.73 | 16.83 | 16.73 | 16.82 | 3,386 | +0.08(+0.48%) |
Sep 20, 2012 | 16.81 | 16.81 | 16.73 | 16.74 | 8,786 | -0.02(-0.12%) |
Sep 19, 2012 | 16.70 | 16.81 | 16.70 | 16.76 | 5,796 | +0.02(+0.12%) |
Sep 18, 2012 | 16.64 | 16.82 | 16.62 | 16.74 | 7,224 | +0.10(+0.60%) |
Sep 17, 2012 | 16.64 | 16.79 | 16.63 | 16.64 | 10,324 | +0.00(+0.00%) |
Sep 14, 2012 | 16.63 | 16.74 | 16.63 | 16.64 | 11,105 | -0.05(-0.30%) |
Sep 13, 2012 | 16.60 | 16.69 | 16.52 | 16.69 | 15,268 | +0.12(+0.72%) |
Sep 12, 2012 | 16.51 | 16.63 | 16.51 | 16.57 | 17,335 | +0.05(+0.30%) |
Sep 11, 2012 | 16.43 | 16.55 | 16.41 | 16.52 | 15,701 | -0.02(-0.12%) |
Sep 10, 2012 | 16.67 | 16.67 | 16.49 | 16.54 | 10,781 | -0.02(-0.11%) |
Sep 07, 2012 | 16.48 | 16.61 | 16.47 | 16.56 | 38,366 | +0.08(+0.48%) |
Sep 06, 2012 | 16.40 | 16.50 | 16.40 | 16.48 | 22,757 | +0.02(+0.12%) |
Sep 05, 2012 | 16.34 | 16.46 | 16.34 | 16.46 | 12,232 | +0.06(+0.37%) |
Sep 04, 2012 | 16.35 | 16.40 | 16.33 | 16.40 | 7,486 | +0.04(+0.24%) |
Aug 31, 2012 | 16.32 | 16.36 | 16.32 | 16.36 | 1,708 | +0.01(+0.06%) |
Aug 30, 2012 | 16.43 | 16.47 | 16.33 | 16.35 | 5,934 | -0.05(-0.30%) |
Aug 29, 2012 | 16.47 | 16.51 | 16.39 | 16.40 | 2,065 | -0.07(-0.41%) |
Aug 27, 2012 | 16.44 | 16.50 | 16.40 | 16.47 | 3,242 | +0.04(+0.23%) |
Aug 24, 2012 | 16.49 | 16.56 | 16.43 | 16.43 | 5,736 | -0.03(-0.18%) |
Aug 23, 2012 | 16.56 | 16.60 | 16.46 | 16.46 | 4,659 | -0.08(-0.48%) |
Aug 22, 2012 | 16.66 | 16.66 | 16.51 | 16.54 | 6,300 | -0.11(-0.66%) |
Aug 21, 2012 | 16.48 | 16.67 | 16.48 | 16.65 | 10,337 | +0.10(+0.60%) |
Aug 20, 2012 | 16.49 | 16.58 | 16.49 | 16.55 | 9,794 | +0.02(+0.12%) |
Aug 17, 2012 | 16.62 | 16.63 | 16.53 | 16.53 | 4,663 | -0.07(-0.42%) |
Aug 16, 2012 | 16.48 | 16.60 | 16.48 | 16.60 | 4,902 | +0.10(+0.61%) |
Aug 15, 2012 | 16.52 | 16.53 | 16.46 | 16.50 | 5,202 | -0.03(-0.18%) |
Aug 14, 2012 | 16.48 | 16.53 | 16.48 | 16.53 | 5,823 | -0.02(-0.12%) |
Aug 13, 2012 | 16.46 | 16.56 | 16.29 | 16.55 | 12,253 | +0.12(+0.73%) |
Aug 10, 2012 | 16.48 | 16.56 | 16.40 | 16.43 | 8,251 | -0.01(-0.05%) |
Aug 09, 2012 | 16.48 | 16.51 | 16.39 | 16.44 | 2,166 | -0.03(-0.20%) |
Aug 08, 2012 | 16.50 | 16.51 | 16.41 | 16.47 | 7,102 | +0.07(+0.43%) |
Aug 07, 2012 | 16.35 | 16.53 | 16.35 | 16.40 | 6,195 | -0.02(-0.12%) |
Aug 06, 2012 | 16.38 | 16.44 | 16.33 | 16.42 | 5,649 | +0.14(+0.86%) |
Aug 03, 2012 | 16.26 | 16.43 | 16.26 | 16.28 | 8,245 | +0.05(+0.31%) |
Aug 02, 2012 | 16.31 | 16.31 | 16.17 | 16.23 | 5,147 | -0.10(-0.61%) |
Aug 01, 2012 | 16.41 | 16.46 | 16.24 | 16.33 | 4,988 | -0.01(-0.04%) |
Jul 31, 2012 | 16.17 | 16.37 | 16.17 | 16.34 | 6,916 | +0.06(+0.35%) |
Jul 30, 2012 | 16.35 | 16.54 | 16.26 | 16.28 | 4,900 | -0.03(-0.18%) |
Jul 27, 2012 | 16.14 | 16.34 | 16.14 | 16.31 | 10,261 | +0.17(+1.05%) |
Jul 26, 2012 | 15.95 | 16.16 | 15.95 | 16.14 | 7,375 | +0.19(+1.19%) |
Jul 25, 2012 | 15.83 | 16.09 | 15.83 | 15.95 | 5,812 | +0.06(+0.38%) |
Jul 24, 2012 | 15.95 | 15.95 | 15.85 | 15.89 | 2,327 | +0.00(+0.00%) |
Jul 23, 2012 | 15.99 | 15.99 | 15.89 | 15.89 | 5,898 | -0.08(-0.50%) |
Jul 20, 2012 | 16.11 | 16.16 | 15.91 | 15.97 | 8,806 | -0.13(-0.81%) |
Jul 19, 2012 | 16.00 | 16.10 | 15.99 | 16.10 | 6,557 | +0.10(+0.63%) |
Jul 18, 2012 | 16.00 | 16.05 | 15.96 | 16.00 | 7,948 | -0.01(-0.06%) |
Jul 17, 2012 | 16.05 | 16.05 | 15.97 | 16.01 | 14,329 | +0.01(+0.06%) |
Jul 16, 2012 | 15.90 | 16.06 | 15.90 | 16.00 | 19,125 | +0.08(+0.50%) |
Jul 13, 2012 | 15.92 | 15.97 | 15.92 | 15.92 | 7,913 | +0.00(+0.00%) |
Jul 12, 2012 | 15.99 | 15.99 | 15.82 | 15.92 | 8,616 | -0.07(-0.44%) |
Jul 11, 2012 | 16.02 | 16.05 | 15.88 | 15.99 | 7,954 | -0.03(-0.19%) |
Jul 10, 2012 | 16.03 | 16.09 | 15.96 | 16.02 | 16,238 | -0.04(-0.27%) |
Jul 09, 2012 | 16.02 | 16.06 | 15.98 | 16.06 | 10,525 | +0.05(+0.33%) |
Jul 06, 2012 | 16.10 | 16.14 | 15.95 | 16.01 | 48,204 | -0.11(-0.68%) |
Jul 05, 2012 | 16.16 | 16.16 | 16.06 | 16.12 | 4,272 | -0.02(-0.13%) |
Jul 03, 2012 | 15.92 | 16.16 | 15.92 | 16.14 | 6,924 | +0.08(+0.51%) |
Jul 02, 2012 | 15.91 | 16.06 | 15.91 | 16.06 | 8,581 | +0.11(+0.67%) |
Jun 29, 2012 | 15.95 | 16.06 | 15.90 | 15.95 | 7,528 | +0.09(+0.59%) |
Jun 28, 2012 | 15.91 | 15.93 | 15.76 | 15.86 | 9,276 | -0.07(-0.46%) |
Jun 27, 2012 | 15.76 | 15.94 | 15.71 | 15.93 | 4,553 | +0.17(+1.10%) |
Jun 26, 2012 | 15.79 | 15.79 | 15.69 | 15.76 | 5,127 | -0.01(-0.08%) |
Jun 25, 2012 | 15.83 | 15.84 | 15.72 | 15.77 | 7,348 | -0.04(-0.26%) |
Jun 22, 2012 | 15.78 | 15.98 | 15.76 | 15.81 | 6,010 | +0.04(+0.26%) |
Jun 21, 2012 | 15.86 | 15.91 | 15.76 | 15.77 | 9,147 | -0.11(-0.67%) |
Jun 20, 2012 | 15.87 | 15.92 | 15.87 | 15.88 | 5,616 | +0.01(+0.07%) |
Jun 19, 2012 | 15.88 | 15.94 | 15.80 | 15.86 | 4,667 | -0.02(-0.10%) |
Jun 18, 2012 | 15.84 | 15.89 | 15.79 | 15.88 | 7,888 | +0.06(+0.38%) |
Jun 15, 2012 | 15.78 | 15.82 | 15.68 | 15.82 | 4,621 | +0.07(+0.44%) |
Jun 14, 2012 | 15.68 | 15.81 | 15.68 | 15.75 | 16,559 | +0.01(+0.04%) |
Jun 13, 2012 | 15.67 | 15.74 | 15.67 | 15.74 | 3,213 | -0.02(-0.10%) |
Jun 12, 2012 | 15.63 | 15.76 | 15.60 | 15.76 | 4,571 | -0.03(-0.19%) |
Jun 11, 2012 | 15.81 | 15.85 | 15.73 | 15.79 | 7,434 | -0.01(-0.06%) |
Jun 08, 2012 | 15.71 | 15.85 | 15.71 | 15.80 | 5,864 | +0.07(+0.45%) |
Jun 07, 2012 | 15.69 | 15.85 | 15.69 | 15.73 | 15,190 | +0.04(+0.25%) |
Jun 06, 2012 | 15.67 | 15.76 | 15.67 | 15.69 | 41,588 | +0.06(+0.42%) |
Jun 05, 2012 | 15.48 | 15.72 | 15.48 | 15.62 | 11,003 | +0.11(+0.68%) |
Jun 04, 2012 | 15.63 | 15.68 | 15.33 | 15.52 | 11,328 | -0.07(-0.45%) |
Jun 01, 2012 | 15.82 | 15.82 | 15.59 | 15.59 | 9,605 | -0.30(-1.89%) |
May 31, 2012 | 15.93 | 15.93 | 15.81 | 15.89 | 1,975 | +0.04(+0.25%) |
May 30, 2012 | 16.00 | 16.00 | 15.85 | 15.85 | 2,982 | -0.32(-1.98%) |
May 29, 2012 | 15.95 | 16.20 | 15.95 | 16.17 | 19,640 | +0.20(+1.23%) |
May 25, 2012 | 15.91 | 15.97 | 15.87 | 15.97 | 17,382 | +0.07(+0.47%) |
May 24, 2012 | 15.81 | 15.97 | 15.81 | 15.90 | 18,734 | +0.06(+0.38%) |
May 23, 2012 | 15.84 | 15.88 | 15.73 | 15.84 | 16,115 | +0.00(+0.00%) |
May 22, 2012 | 15.64 | 15.94 | 15.64 | 15.84 | 20,526 | +0.21(+1.34%) |
May 21, 2012 | 15.44 | 15.68 | 15.44 | 15.63 | 12,873 | +0.15(+0.97%) |
May 18, 2012 | 15.66 | 15.71 | 15.48 | 15.48 | 8,595 | -0.25(-1.59%) |
May 17, 2012 | 15.91 | 15.93 | 15.71 | 15.73 | 21,261 | -0.23(-1.44%) |
May 16, 2012 | 16.10 | 16.13 | 15.96 | 15.96 | 8,203 | -0.12(-0.75%) |
May 15, 2012 | 16.18 | 16.18 | 16.08 | 16.08 | 8,388 | -0.10(-0.62%) |
May 14, 2012 | 16.17 | 16.18 | 16.08 | 16.18 | 13,094 | +0.01(+0.06%) |
May 11, 2012 | 16.20 | 16.28 | 16.12 | 16.17 | 16,716 | -0.06(-0.37%) |
May 10, 2012 | 16.17 | 16.28 | 16.17 | 16.23 | 10,774 | +0.07(+0.43%) |
May 09, 2012 | 16.16 | 16.33 | 16.12 | 16.16 | 14,083 | -0.09(-0.55%) |
May 08, 2012 | 16.28 | 16.28 | 16.14 | 16.25 | 13,095 | -0.08(-0.49%) |
May 07, 2012 | 16.24 | 16.34 | 16.24 | 16.33 | 4,886 | +0.01(+0.06%) |
May 04, 2012 | 16.43 | 16.43 | 16.19 | 16.32 | 4,082 | -0.09(-0.55%) |
May 03, 2012 | 16.48 | 16.50 | 16.31 | 16.41 | 7,226 | -0.15(-0.91%) |
May 02, 2012 | 16.49 | 16.56 | 16.41 | 16.56 | 5,606 | +0.01(+0.09%) |
May 01, 2012 | 16.46 | 16.55 | 16.32 | 16.55 | 9,010 | +0.11(+0.64%) |
Apr 30, 2012 | 16.34 | 16.46 | 16.29 | 16.44 | 6,801 | +0.10(+0.61%) |
Apr 27, 2012 | 16.38 | 16.46 | 16.30 | 16.34 | 12,137 | -0.04(-0.24%) |
Apr 26, 2012 | 16.25 | 16.38 | 16.25 | 16.38 | 6,900 | +0.12(+0.74%) |
Apr 25, 2012 | 16.29 | 16.36 | 16.25 | 16.26 | 10,763 | -0.01(-0.09%) |
Apr 24, 2012 | 16.20 | 16.29 | 16.12 | 16.27 | 5,730 | +0.13(+0.83%) |
Apr 23, 2012 | 16.30 | 16.30 | 16.10 | 16.14 | 18,106 | -0.18(-1.10%) |
Apr 20, 2012 | 16.30 | 16.38 | 16.30 | 16.32 | 7,340 | +0.02(+0.12%) |
Apr 19, 2012 | 16.30 | 16.38 | 16.30 | 16.30 | 4,392 | +0.00(+0.00%) |
Apr 18, 2012 | 16.31 | 16.38 | 16.30 | 16.30 | 5,893 | -0.06(-0.37%) |
Apr 17, 2012 | 16.31 | 16.39 | 16.31 | 16.36 | 11,782 | +0.05(+0.28%) |
Apr 16, 2012 | 16.35 | 16.43 | 16.05 | 16.31 | 17,252 | +0.00(+0.02%) |
Apr 13, 2012 | 16.48 | 16.48 | 16.30 | 16.31 | 7,739 | -0.19(-1.15%) |
Apr 12, 2012 | 16.39 | 16.62 | 16.35 | 16.50 | 5,739 | +0.10(+0.61%) |
Apr 11, 2012 | 16.37 | 16.48 | 16.30 | 16.40 | 5,410 | +0.03(+0.18%) |
Apr 10, 2012 | 16.40 | 16.41 | 16.31 | 16.37 | 6,840 | -0.16(-0.97%) |
Apr 09, 2012 | 16.61 | 16.61 | 16.41 | 16.53 | 6,213 | -0.13(-0.78%) |
Apr 05, 2012 | 16.63 | 16.67 | 16.57 | 16.66 | 7,863 | -0.04(-0.24%) |
Apr 04, 2012 | 16.66 | 16.73 | 16.58 | 16.70 | 10,767 | +0.03(+0.17%) |
Apr 03, 2012 | 16.75 | 16.83 | 16.67 | 16.67 | 1,893 | -0.21(-1.23%) |