Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.21 | 17.32 | 16.95 | 17.07 | 222,016 | +0.03(+0.20%) |
Apr 29, 2013 | 17.30 | 17.37 | 16.96 | 17.04 | 298,309 | -0.18(-1.07%) |
Apr 26, 2013 | 17.14 | 17.29 | 16.80 | 17.22 | 179,690 | +0.43(+2.54%) |
Apr 25, 2013 | 16.77 | 16.80 | 16.70 | 16.80 | 204,484 | -0.19(-1.09%) |
Apr 24, 2013 | 16.85 | 17.00 | 16.80 | 16.98 | 134,854 | +0.12(+0.73%) |
Apr 23, 2013 | 17.18 | 17.37 | 16.83 | 16.86 | 165,840 | -0.20(-1.16%) |
Apr 22, 2013 | 17.01 | 17.18 | 16.95 | 17.06 | 387,380 | +0.05(+0.29%) |
Apr 19, 2013 | 17.07 | 17.07 | 16.93 | 17.01 | 103,794 | -0.10(-0.56%) |
Apr 18, 2013 | 17.01 | 17.17 | 16.95 | 17.10 | 209,674 | +0.12(+0.73%) |
Apr 17, 2013 | 16.82 | 17.25 | 16.81 | 16.98 | 415,151 | +0.33(+1.96%) |
Apr 16, 2013 | 16.66 | 16.89 | 16.61 | 16.65 | 436,705 | -0.40(-2.37%) |
Apr 15, 2013 | 16.74 | 17.09 | 16.63 | 17.05 | 384,655 | +0.42(+2.51%) |
Apr 12, 2013 | 16.42 | 16.66 | 16.24 | 16.64 | 333,148 | +0.71(+4.46%) |
Apr 11, 2013 | 15.96 | 16.06 | 15.88 | 15.93 | 273,528 | +0.07(+0.47%) |
Apr 10, 2013 | 16.12 | 16.20 | 15.85 | 15.85 | 349,635 | -0.68(-4.13%) |
Apr 09, 2013 | 16.69 | 16.78 | 16.46 | 16.53 | 157,572 | -0.14(-0.82%) |
Apr 08, 2013 | 16.96 | 17.07 | 16.61 | 16.67 | 438,380 | -0.35(-2.08%) |
Apr 05, 2013 | 17.06 | 17.28 | 16.97 | 17.02 | 609,856 | +0.95(+5.94%) |
Apr 04, 2013 | 15.76 | 16.08 | 15.72 | 16.07 | 235,240 | +0.56(+3.64%) |
Apr 03, 2013 | 15.29 | 15.65 | 15.25 | 15.51 | 295,249 | +0.40(+2.63%) |
Apr 02, 2013 | 15.19 | 15.19 | 15.05 | 15.11 | 258,037 | -0.17(-1.13%) |
Apr 01, 2013 | 15.01 | 15.31 | 14.99 | 15.28 | 152,042 | +0.34(+2.26%) |
Mar 28, 2013 | 15.09 | 15.23 | 14.94 | 14.94 | 105,351 | -0.23(-1.54%) |
Mar 27, 2013 | 15.15 | 15.34 | 15.12 | 15.18 | 247,865 | +0.37(+2.53%) |
Mar 26, 2013 | 14.63 | 14.92 | 14.59 | 14.80 | 117,225 | +0.06(+0.43%) |
Mar 25, 2013 | 14.56 | 14.97 | 14.56 | 14.74 | 202,209 | -0.07(-0.47%) |
Mar 22, 2013 | 14.75 | 14.85 | 14.60 | 14.81 | 69,069 | +0.07(+0.51%) |
Mar 21, 2013 | 14.62 | 14.75 | 14.51 | 14.73 | 187,517 | +0.36(+2.53%) |
Mar 20, 2013 | 14.55 | 14.69 | 14.34 | 14.37 | 260,978 | -0.48(-3.22%) |
Mar 19, 2013 | 14.60 | 15.02 | 14.58 | 14.85 | 533,810 | +0.29(+1.96%) |
Mar 18, 2013 | 14.63 | 14.66 | 14.40 | 14.56 | 344,353 | +0.34(+2.41%) |
Mar 15, 2013 | 14.07 | 14.28 | 14.07 | 14.22 | 607,047 | +0.17(+1.19%) |
Mar 14, 2013 | 14.00 | 14.20 | 13.97 | 14.05 | 293,216 | -0.12(-0.82%) |
Mar 13, 2013 | 14.06 | 14.23 | 13.98 | 14.17 | 263,995 | -0.05(-0.35%) |
Mar 12, 2013 | 14.06 | 14.26 | 14.06 | 14.22 | 223,220 | +0.29(+2.12%) |
Mar 11, 2013 | 14.02 | 14.05 | 13.88 | 13.92 | 113,173 | +0.03(+0.18%) |
Mar 08, 2013 | 13.93 | 14.09 | 13.84 | 13.90 | 925,005 | -0.44(-3.05%) |
Mar 07, 2013 | 14.51 | 14.54 | 14.31 | 14.34 | 229,274 | -0.35(-2.41%) |
Mar 06, 2013 | 14.79 | 14.91 | 14.68 | 14.69 | 176,087 | -0.39(-2.59%) |
Mar 05, 2013 | 15.13 | 15.16 | 14.99 | 15.08 | 244,064 | -0.13(-0.88%) |
Mar 04, 2013 | 15.43 | 15.48 | 15.21 | 15.21 | 135,789 | -0.26(-1.66%) |
Mar 01, 2013 | 15.42 | 15.56 | 15.34 | 15.47 | 239,698 | +0.25(+1.62%) |
Feb 28, 2013 | 15.21 | 15.26 | 15.02 | 15.22 | 305,580 | +0.08(+0.52%) |
Feb 27, 2013 | 15.61 | 15.61 | 15.03 | 15.14 | 321,423 | -0.13(-0.83%) |
Feb 26, 2013 | 15.30 | 15.66 | 15.26 | 15.27 | 402,051 | +0.59(+3.98%) |
Feb 22, 2013 | 14.65 | 14.77 | 14.63 | 14.69 | 125,427 | +0.06(+0.42%) |
Feb 21, 2013 | 14.60 | 14.75 | 14.56 | 14.63 | 373,173 | +0.25(+1.73%) |
Feb 20, 2013 | 14.15 | 14.42 | 14.13 | 14.38 | 415,050 | +0.10(+0.72%) |
Feb 19, 2013 | 14.61 | 14.63 | 14.24 | 14.27 | 253,857 | -0.19(-1.32%) |
Feb 15, 2013 | 14.56 | 14.57 | 14.33 | 14.46 | 248,469 | -0.14(-0.95%) |
Feb 14, 2013 | 14.41 | 14.67 | 14.31 | 14.60 | 716,494 | +0.36(+2.53%) |
Feb 13, 2013 | 14.22 | 14.40 | 14.14 | 14.24 | 510,215 | -0.36(-2.44%) |
Feb 12, 2013 | 14.53 | 14.69 | 14.48 | 14.60 | 300,792 | -0.08(-0.54%) |
Feb 11, 2013 | 14.71 | 14.82 | 14.65 | 14.68 | 234,879 | -0.04(-0.25%) |
Feb 08, 2013 | 14.60 | 14.73 | 14.40 | 14.71 | 234,508 | +0.18(+1.25%) |
Feb 07, 2013 | 14.60 | 14.89 | 14.53 | 14.53 | 367,564 | -0.10(-0.71%) |
Feb 06, 2013 | 14.49 | 14.67 | 14.34 | 14.64 | 489,790 | -0.05(-0.34%) |
Feb 04, 2013 | 14.53 | 14.78 | 14.49 | 14.69 | 540,711 | +0.52(+3.65%) |
Feb 01, 2013 | 14.98 | 15.02 | 14.15 | 14.17 | 515,303 | -0.56(-3.77%) |
Jan 31, 2013 | 14.65 | 14.73 | 14.45 | 14.73 | 266,658 | +0.21(+1.42%) |
Jan 30, 2013 | 14.46 | 14.59 | 14.30 | 14.52 | 493,000 | -0.10(-0.65%) |
Jan 29, 2013 | 14.86 | 15.02 | 14.58 | 14.61 | 432,062 | -0.24(-1.63%) |
Jan 28, 2013 | 14.63 | 14.88 | 14.62 | 14.86 | 252,129 | -0.17(-1.12%) |
Jan 25, 2013 | 15.18 | 15.23 | 14.90 | 15.02 | 733,599 | -0.61(-3.92%) |
Jan 24, 2013 | 15.75 | 15.76 | 15.49 | 15.64 | 207,518 | -0.18(-1.13%) |
Jan 23, 2013 | 15.90 | 16.00 | 15.76 | 15.82 | 183,614 | -0.06(-0.40%) |
Jan 22, 2013 | 15.58 | 15.88 | 15.54 | 15.88 | 239,381 | +0.10(+0.66%) |
Jan 18, 2013 | 15.63 | 15.80 | 15.56 | 15.78 | 297,454 | +0.32(+2.05%) |
Jan 17, 2013 | 15.51 | 15.60 | 15.29 | 15.46 | 314,911 | -0.46(-2.88%) |
Jan 16, 2013 | 16.03 | 16.05 | 15.80 | 15.92 | 245,788 | +0.13(+0.85%) |
Jan 15, 2013 | 16.03 | 16.06 | 15.77 | 15.78 | 538,339 | +0.18(+1.16%) |
Jan 14, 2013 | 15.82 | 15.89 | 15.55 | 15.60 | 175,399 | -0.15(-0.92%) |
Jan 11, 2013 | 15.21 | 15.75 | 15.15 | 15.75 | 384,289 | +0.43(+2.81%) |
Jan 10, 2013 | 15.26 | 15.51 | 15.17 | 15.31 | 523,527 | -0.14(-0.89%) |
Jan 09, 2013 | 15.49 | 15.61 | 15.36 | 15.45 | 194,929 | -0.03(-0.18%) |
Jan 08, 2013 | 15.42 | 15.51 | 15.34 | 15.48 | 239,676 | +0.28(+1.87%) |
Jan 07, 2013 | 15.18 | 15.31 | 15.03 | 15.20 | 233,005 | +0.05(+0.33%) |
Jan 04, 2013 | 14.89 | 15.19 | 14.78 | 15.15 | 672,219 | +0.13(+0.89%) |
Jan 03, 2013 | 15.59 | 15.61 | 14.99 | 15.01 | 618,022 | -0.63(-4.06%) |
Jan 02, 2013 | 15.61 | 16.29 | 15.61 | 15.65 | 553,009 | -0.64(-3.91%) |
Dec 31, 2012 | 16.99 | 17.03 | 16.20 | 16.29 | 601,002 | -0.90(-5.23%) |
Dec 28, 2012 | 17.13 | 17.19 | 16.99 | 17.18 | 369,456 | +0.31(+1.84%) |
Dec 27, 2012 | 16.62 | 17.18 | 16.60 | 16.87 | 518,170 | +0.15(+0.90%) |
Dec 26, 2012 | 16.60 | 16.72 | 16.58 | 16.72 | 146,888 | +0.18(+1.08%) |
Dec 24, 2012 | 16.56 | 16.56 | 16.49 | 16.54 | 81,769 | -0.08(-0.50%) |
Dec 21, 2012 | 16.67 | 16.73 | 16.52 | 16.63 | 584,113 | +0.51(+3.19%) |
Dec 20, 2012 | 16.25 | 16.33 | 16.02 | 16.11 | 253,738 | -0.01(-0.06%) |
Dec 19, 2012 | 16.13 | 16.41 | 16.03 | 16.12 | 307,053 | +0.15(+0.91%) |
Dec 18, 2012 | 16.33 | 16.46 | 15.73 | 15.98 | 966,899 | -0.50(-3.01%) |
Dec 17, 2012 | 17.19 | 17.19 | 16.47 | 16.47 | 513,399 | -0.76(-4.42%) |
Dec 14, 2012 | 17.10 | 17.28 | 17.05 | 17.24 | 162,026 | +0.39(+2.34%) |
Dec 13, 2012 | 16.71 | 17.07 | 16.65 | 16.84 | 221,280 | -0.01(-0.08%) |
Dec 12, 2012 | 17.34 | 17.55 | 16.83 | 16.85 | 548,948 | -0.59(-3.37%) |
Dec 11, 2012 | 17.54 | 17.55 | 17.37 | 17.44 | 271,980 | -0.41(-2.27%) |
Dec 10, 2012 | 17.82 | 17.88 | 17.69 | 17.85 | 107,383 | +0.23(+1.31%) |
Dec 07, 2012 | 17.64 | 17.84 | 17.60 | 17.62 | 217,100 | -0.48(-2.64%) |
Dec 06, 2012 | 18.25 | 18.31 | 18.08 | 18.10 | 219,728 | +0.10(+0.54%) |
Dec 05, 2012 | 18.02 | 18.22 | 17.95 | 18.00 | 212,659 | -0.03(-0.16%) |
Dec 04, 2012 | 17.86 | 18.03 | 17.80 | 18.03 | 91,328 | +0.34(+1.95%) |
Nov 30, 2012 | 17.96 | 17.97 | 17.64 | 17.68 | 142,302 | -0.13(-0.73%) |
Nov 29, 2012 | 17.71 | 17.92 | 17.62 | 17.81 | 233,164 | -0.02(-0.10%) |
Nov 28, 2012 | 18.17 | 18.27 | 17.81 | 17.83 | 279,362 | -0.06(-0.34%) |
Nov 27, 2012 | 17.73 | 17.92 | 17.66 | 17.89 | 227,912 | +0.24(+1.36%) |
Nov 26, 2012 | 17.83 | 17.98 | 17.65 | 17.65 | 140,591 | +0.22(+1.25%) |
Nov 23, 2012 | 17.48 | 17.53 | 17.39 | 17.43 | 134,343 | -0.04(-0.21%) |
Nov 21, 2012 | 17.41 | 17.51 | 17.36 | 17.47 | 264,171 | -0.05(-0.27%) |
Nov 20, 2012 | 17.98 | 18.04 | 17.51 | 17.52 | 300,113 | -0.55(-3.05%) |
Nov 19, 2012 | 17.97 | 18.12 | 17.90 | 18.07 | 275,719 | -0.34(-1.86%) |
Nov 16, 2012 | 18.33 | 18.72 | 18.33 | 18.41 | 276,760 | -0.03(-0.18%) |
Nov 15, 2012 | 18.26 | 18.62 | 18.15 | 18.44 | 411,557 | -0.07(-0.37%) |
Nov 14, 2012 | 18.06 | 18.55 | 18.03 | 18.51 | 339,692 | +0.04(+0.23%) |
Nov 13, 2012 | 18.56 | 18.56 | 18.22 | 18.47 | 320,890 | +0.19(+1.02%) |
Nov 12, 2012 | 18.08 | 18.36 | 18.08 | 18.28 | 309,342 | +0.11(+0.61%) |
Nov 09, 2012 | 18.04 | 18.21 | 17.86 | 18.17 | 358,970 | +0.03(+0.16%) |
Nov 08, 2012 | 17.29 | 18.14 | 17.13 | 18.14 | 654,339 | +0.78(+4.48%) |
Nov 07, 2012 | 17.34 | 17.58 | 17.28 | 17.36 | 815,805 | +0.88(+5.35%) |
Nov 06, 2012 | 16.77 | 16.91 | 16.47 | 16.48 | 160,209 | -0.47(-2.79%) |
Nov 05, 2012 | 16.88 | 17.08 | 16.88 | 16.96 | 362,886 | +0.28(+1.67%) |
Nov 02, 2012 | 16.27 | 16.69 | 16.27 | 16.68 | 263,677 | -0.03(-0.20%) |
Nov 01, 2012 | 16.86 | 16.92 | 15.96 | 16.71 | 225,165 | -0.31(-1.80%) |
Oct 31, 2012 | 16.74 | 17.15 | 16.72 | 17.02 | 394,718 | +0.31(+1.86%) |
Oct 26, 2012 | 16.27 | 16.71 | 16.71 | 16.71 | 1,675,598 | +0.69(+4.29%) |
Oct 25, 2012 | 15.91 | 16.28 | 15.80 | 16.02 | 478,436 | -0.26(-1.59%) |
Oct 24, 2012 | 16.45 | 16.60 | 16.28 | 16.28 | 538,180 | -0.47(-2.82%) |
Oct 23, 2012 | 16.54 | 16.78 | 16.50 | 16.75 | 913,787 | +0.39(+2.36%) |
Oct 19, 2012 | 15.81 | 16.42 | 15.81 | 16.36 | 715,026 | +0.61(+3.84%) |
Oct 18, 2012 | 16.14 | 16.31 | 15.67 | 15.76 | 806,315 | -0.30(-1.88%) |
Oct 17, 2012 | 16.19 | 16.21 | 15.96 | 16.06 | 797,554 | -0.44(-2.69%) |
Oct 16, 2012 | 16.88 | 16.90 | 16.50 | 16.51 | 315,568 | -0.70(-4.09%) |
Oct 15, 2012 | 17.26 | 17.41 | 17.12 | 17.21 | 156,783 | -0.14(-0.80%) |
Oct 12, 2012 | 17.39 | 17.67 | 17.26 | 17.35 | 281,430 | +0.14(+0.80%) |
Oct 11, 2012 | 16.53 | 17.21 | 16.48 | 17.21 | 487,136 | +0.35(+2.09%) |
Oct 10, 2012 | 16.33 | 16.90 | 16.27 | 16.86 | 339,145 | +0.34(+2.03%) |
Oct 09, 2012 | 16.32 | 16.61 | 16.30 | 16.52 | 246,462 | -0.11(-0.65%) |
Oct 08, 2012 | 16.51 | 16.67 | 16.42 | 16.63 | 209,348 | +0.45(+2.76%) |
Oct 05, 2012 | 16.34 | 16.41 | 16.10 | 16.18 | 548,551 | -0.68(-4.05%) |
Oct 04, 2012 | 17.14 | 17.27 | 16.78 | 16.87 | 393,571 | -0.64(-3.67%) |
Oct 03, 2012 | 17.37 | 17.51 | 17.25 | 17.51 | 198,033 | +0.02(+0.14%) |
Oct 02, 2012 | 17.32 | 17.58 | 17.31 | 17.48 | 336,142 | -0.08(-0.44%) |
Oct 01, 2012 | 17.37 | 17.58 | 17.14 | 17.56 | 309,227 | +0.17(+0.99%) |
Sep 28, 2012 | 17.60 | 17.79 | 17.20 | 17.39 | 600,940 | +0.03(+0.20%) |
Sep 27, 2012 | 17.51 | 17.61 | 17.19 | 17.35 | 574,258 | -0.37(-2.09%) |
Sep 26, 2012 | 17.51 | 17.74 | 17.49 | 17.72 | 465,887 | +0.54(+3.17%) |
Sep 25, 2012 | 16.79 | 17.18 | 16.52 | 17.18 | 485,447 | +0.50(+3.01%) |
Sep 24, 2012 | 16.55 | 16.75 | 16.55 | 16.68 | 166,245 | +0.36(+2.21%) |
Sep 21, 2012 | 15.97 | 16.34 | 15.95 | 16.32 | 382,208 | +0.08(+0.49%) |
Sep 20, 2012 | 16.53 | 16.60 | 16.08 | 16.24 | 461,045 | +0.12(+0.75%) |
Sep 19, 2012 | 16.21 | 16.22 | 15.92 | 16.12 | 518,774 | +0.32(+2.01%) |
Sep 18, 2012 | 15.95 | 16.02 | 15.68 | 15.80 | 381,150 | +0.22(+1.43%) |
Sep 17, 2012 | 15.25 | 15.63 | 15.23 | 15.58 | 485,795 | +0.53(+3.53%) |
Sep 14, 2012 | 15.63 | 15.65 | 14.97 | 15.05 | 1,454,860 | -1.29(-7.92%) |
Sep 13, 2012 | 16.69 | 16.91 | 15.83 | 16.34 | 1,471,766 | -0.20(-1.21%) |
Sep 12, 2012 | 16.61 | 16.69 | 16.40 | 16.54 | 488,401 | -0.63(-3.68%) |
Sep 11, 2012 | 17.37 | 17.41 | 17.06 | 17.17 | 234,164 | -0.32(-1.82%) |
Sep 10, 2012 | 17.24 | 17.49 | 17.17 | 17.49 | 530,388 | +0.10(+0.56%) |
Sep 07, 2012 | 18.27 | 18.29 | 17.34 | 17.39 | 669,560 | -0.24(-1.36%) |
Sep 06, 2012 | 18.03 | 18.03 | 17.63 | 17.63 | 649,867 | -0.92(-4.97%) |
Sep 05, 2012 | 18.60 | 18.75 | 18.51 | 18.56 | 315,823 | -0.27(-1.41%) |
Sep 04, 2012 | 18.65 | 18.95 | 18.58 | 18.82 | 804,878 | -0.05(-0.26%) |
Aug 31, 2012 | 18.04 | 18.87 | 17.65 | 18.87 | 239,465 | +0.75(+4.14%) |
Aug 30, 2012 | 18.26 | 18.30 | 18.06 | 18.12 | 123,557 | +0.27(+1.50%) |
Aug 29, 2012 | 17.98 | 17.98 | 17.73 | 17.85 | 133,501 | -0.10(-0.54%) |
Aug 27, 2012 | 17.86 | 18.05 | 17.84 | 17.95 | 159,102 | +0.29(+1.64%) |
Aug 24, 2012 | 17.94 | 17.97 | 17.59 | 17.66 | 222,872 | -0.02(-0.14%) |
Aug 23, 2012 | 17.61 | 17.78 | 17.58 | 17.69 | 515,793 | +0.22(+1.29%) |
Aug 22, 2012 | 17.10 | 17.51 | 17.00 | 17.46 | 548,736 | +0.81(+4.89%) |
Aug 21, 2012 | 16.30 | 16.68 | 15.97 | 16.65 | 488,816 | +0.22(+1.35%) |
Aug 20, 2012 | 16.32 | 16.57 | 16.29 | 16.43 | 333,395 | +0.10(+0.60%) |
Aug 17, 2012 | 16.25 | 16.54 | 16.22 | 16.33 | 290,866 | +0.23(+1.44%) |
Aug 16, 2012 | 16.58 | 16.70 | 15.94 | 16.10 | 534,516 | -0.45(-2.74%) |
Aug 15, 2012 | 16.94 | 17.00 | 16.47 | 16.55 | 711,904 | -0.72(-4.18%) |
Aug 14, 2012 | 17.33 | 17.52 | 17.24 | 17.27 | 480,619 | -0.71(-3.96%) |
Aug 13, 2012 | 18.23 | 18.37 | 17.98 | 17.98 | 333,153 | -0.07(-0.39%) |
Aug 10, 2012 | 18.29 | 18.35 | 18.05 | 18.05 | 234,517 | +0.22(+1.26%) |
Aug 09, 2012 | 17.69 | 17.87 | 17.30 | 17.83 | 398,567 | -0.05(-0.30%) |
Aug 08, 2012 | 18.30 | 18.38 | 17.81 | 17.88 | 529,198 | -0.28(-1.52%) |
Aug 07, 2012 | 18.21 | 18.27 | 17.98 | 18.16 | 467,990 | -0.72(-3.83%) |
Aug 06, 2012 | 18.95 | 19.16 | 18.83 | 18.88 | 288,899 | +0.02(+0.10%) |
Aug 03, 2012 | 19.03 | 19.13 | 18.56 | 18.87 | 454,717 | -0.95(-4.81%) |
Aug 02, 2012 | 19.87 | 20.27 | 19.65 | 19.82 | 234,072 | +0.37(+1.88%) |
Aug 01, 2012 | 19.38 | 19.88 | 19.24 | 19.45 | 349,141 | -0.33(-1.67%) |
Jul 31, 2012 | 19.84 | 19.85 | 19.43 | 19.78 | 173,204 | +0.16(+0.80%) |
Jul 30, 2012 | 19.19 | 19.67 | 19.13 | 19.63 | 295,289 | +0.36(+1.85%) |
Jul 27, 2012 | 19.88 | 19.93 | 18.54 | 19.27 | 889,694 | -1.11(-5.44%) |
Jul 26, 2012 | 20.66 | 20.76 | 20.38 | 20.38 | 258,862 | -0.58(-2.76%) |
Jul 25, 2012 | 20.70 | 20.98 | 20.64 | 20.96 | 270,044 | +0.17(+0.81%) |
Jul 24, 2012 | 20.13 | 20.90 | 20.09 | 20.79 | 344,379 | +0.48(+2.37%) |
Jul 23, 2012 | 20.56 | 20.61 | 20.21 | 20.31 | 285,813 | +0.34(+1.71%) |
Jul 20, 2012 | 19.79 | 20.08 | 19.70 | 19.97 | 359,746 | +0.67(+3.49%) |
Jul 19, 2012 | 19.25 | 19.52 | 19.13 | 19.29 | 209,987 | -0.11(-0.56%) |
Jul 18, 2012 | 19.64 | 19.65 | 19.40 | 19.40 | 112,992 | -0.02(-0.11%) |
Jul 17, 2012 | 19.64 | 19.88 | 19.38 | 19.42 | 229,486 | -0.45(-2.28%) |
Jul 16, 2012 | 20.11 | 20.25 | 19.80 | 19.88 | 203,549 | +0.30(+1.52%) |
Jul 13, 2012 | 19.63 | 19.63 | 19.35 | 19.58 | 122,600 | -0.16(-0.83%) |
Jul 12, 2012 | 19.55 | 19.76 | 19.49 | 19.74 | 255,149 | +0.42(+2.18%) |
Jul 11, 2012 | 19.34 | 19.70 | 19.22 | 19.32 | 195,701 | +0.06(+0.31%) |
Jul 10, 2012 | 19.01 | 19.40 | 18.97 | 19.26 | 195,987 | +0.12(+0.64%) |
Jul 09, 2012 | 18.81 | 19.18 | 18.73 | 19.14 | 232,934 | +0.48(+2.56%) |
Jul 06, 2012 | 18.48 | 18.73 | 18.47 | 18.66 | 282,457 | +0.50(+2.76%) |
Jul 05, 2012 | 17.92 | 18.34 | 17.88 | 18.16 | 114,244 | +0.25(+1.38%) |
Jul 03, 2012 | 18.18 | 18.20 | 17.89 | 17.91 | 99,067 | -0.39(-2.13%) |
Jul 02, 2012 | 17.94 | 18.70 | 17.92 | 18.30 | 244,633 | +0.55(+3.09%) |
Jun 29, 2012 | 17.69 | 17.93 | 17.54 | 17.75 | 514,708 | -0.73(-3.96%) |
Jun 28, 2012 | 18.67 | 18.75 | 18.45 | 18.49 | 155,627 | +0.15(+0.79%) |
Jun 27, 2012 | 18.36 | 18.45 | 18.14 | 18.34 | 210,644 | +0.07(+0.36%) |
Jun 26, 2012 | 18.15 | 18.53 | 18.10 | 18.28 | 168,468 | -0.19(-1.04%) |
Jun 25, 2012 | 18.27 | 18.55 | 18.24 | 18.47 | 355,676 | +0.75(+4.22%) |
Jun 22, 2012 | 18.10 | 18.22 | 17.71 | 17.72 | 220,151 | -0.71(-3.88%) |
Jun 21, 2012 | 18.13 | 18.67 | 18.12 | 18.44 | 258,774 | +0.28(+1.55%) |
Jun 20, 2012 | 17.53 | 18.31 | 17.32 | 18.15 | 881,104 | +0.25(+1.41%) |
Jun 19, 2012 | 18.27 | 18.30 | 17.86 | 17.90 | 351,492 | -0.71(-3.84%) |
Jun 18, 2012 | 18.65 | 18.72 | 18.28 | 18.62 | 362,110 | +0.29(+1.58%) |
Jun 15, 2012 | 18.40 | 18.51 | 18.24 | 18.33 | 425,267 | +0.29(+1.60%) |
Jun 14, 2012 | 18.17 | 18.27 | 17.82 | 18.04 | 314,611 | -0.05(-0.30%) |
Jun 13, 2012 | 17.68 | 18.27 | 17.47 | 18.09 | 321,900 | +0.51(+2.92%) |
Jun 12, 2012 | 17.73 | 17.99 | 17.52 | 17.58 | 307,221 | -0.52(-2.87%) |
Jun 11, 2012 | 17.64 | 18.26 | 17.64 | 18.10 | 423,388 | +0.27(+1.50%) |
Jun 08, 2012 | 18.49 | 18.57 | 17.56 | 17.83 | 574,117 | -0.02(-0.11%) |
Jun 07, 2012 | 17.59 | 18.06 | 17.49 | 17.85 | 1,143,543 | +0.07(+0.41%) |
Jun 06, 2012 | 18.89 | 18.89 | 17.78 | 17.78 | 1,611,670 | -1.23(-6.48%) |
Jun 05, 2012 | 19.34 | 19.36 | 18.89 | 19.01 | 1,077,674 | -0.68(-3.45%) |
Jun 04, 2012 | 19.68 | 20.07 | 19.51 | 19.69 | 1,061,893 | -0.46(-2.31%) |
Jun 01, 2012 | 19.51 | 20.18 | 19.35 | 20.16 | 1,564,070 | +1.31(+6.97%) |
May 31, 2012 | 18.59 | 19.47 | 18.35 | 18.84 | 1,627,813 | +0.66(+3.62%) |
May 30, 2012 | 17.87 | 18.26 | 17.86 | 18.19 | 771,525 | +1.28(+7.55%) |
May 29, 2012 | 17.04 | 17.24 | 16.91 | 16.91 | 404,255 | -0.16(-0.96%) |
May 25, 2012 | 17.07 | 17.13 | 16.97 | 17.07 | 427,542 | +0.19(+1.11%) |
May 24, 2012 | 17.00 | 17.11 | 16.81 | 16.88 | 478,868 | -0.19(-1.09%) |
May 23, 2012 | 17.15 | 17.54 | 17.07 | 17.07 | 711,820 | +0.32(+1.92%) |
May 22, 2012 | 16.83 | 16.87 | 16.53 | 16.75 | 694,024 | -0.56(-3.24%) |
May 21, 2012 | 17.29 | 17.52 | 17.18 | 17.31 | 892,022 | -0.12(-0.70%) |
May 18, 2012 | 17.03 | 17.52 | 16.97 | 17.43 | 1,106,380 | +0.03(+0.18%) |
May 17, 2012 | 16.56 | 17.46 | 16.55 | 17.40 | 1,259,459 | +0.88(+5.31%) |
May 16, 2012 | 16.11 | 16.60 | 16.02 | 16.52 | 454,409 | +0.12(+0.71%) |
May 15, 2012 | 16.16 | 16.42 | 16.07 | 16.41 | 372,970 | +0.20(+1.22%) |
May 14, 2012 | 16.08 | 16.25 | 15.99 | 16.21 | 528,982 | +0.67(+4.29%) |
May 11, 2012 | 15.54 | 15.59 | 15.34 | 15.54 | 556,775 | +0.37(+2.42%) |
May 10, 2012 | 14.98 | 15.21 | 14.76 | 15.17 | 542,303 | -0.13(-0.84%) |
May 09, 2012 | 15.54 | 15.57 | 15.14 | 15.30 | 536,941 | +0.01(+0.04%) |
May 08, 2012 | 15.25 | 15.54 | 15.24 | 15.30 | 383,588 | +0.26(+1.75%) |
May 07, 2012 | 15.11 | 15.15 | 14.99 | 15.03 | 820,452 | +0.01(+0.05%) |
May 04, 2012 | 14.79 | 15.05 | 14.76 | 15.03 | 611,858 | +0.35(+2.38%) |
May 03, 2012 | 14.48 | 14.74 | 14.45 | 14.68 | 213,488 | -0.03(-0.22%) |
May 02, 2012 | 14.69 | 14.73 | 14.56 | 14.71 | 401,429 | +0.31(+2.16%) |