Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.87 | 16.09 | 15.83 | 16.07 | 879,130 | +0.21(+1.36%) |
Apr 29, 2013 | 15.71 | 15.85 | 15.64 | 15.85 | 715,996 | +0.18(+1.14%) |
Apr 26, 2013 | 15.77 | 15.80 | 15.56 | 15.67 | 603,248 | -0.08(-0.50%) |
Apr 25, 2013 | 15.65 | 15.81 | 15.54 | 15.75 | 628,485 | +0.19(+1.24%) |
Apr 24, 2013 | 15.35 | 15.64 | 15.27 | 15.56 | 646,623 | +0.14(+0.88%) |
Apr 23, 2013 | 15.33 | 15.48 | 15.23 | 15.42 | 851,897 | +0.14(+0.94%) |
Apr 22, 2013 | 15.58 | 15.58 | 15.01 | 15.28 | 787,048 | -0.28(-1.79%) |
Apr 19, 2013 | 15.44 | 15.56 | 15.30 | 15.56 | 2,380,523 | +0.18(+1.16%) |
Apr 18, 2013 | 15.32 | 15.47 | 15.20 | 15.38 | 838,754 | +0.11(+0.75%) |
Apr 17, 2013 | 15.46 | 15.59 | 15.19 | 15.26 | 648,710 | -0.23(-1.48%) |
Apr 16, 2013 | 15.24 | 15.50 | 15.14 | 15.49 | 723,416 | +0.37(+2.41%) |
Apr 15, 2013 | 15.50 | 15.54 | 15.09 | 15.13 | 929,509 | -0.40(-2.58%) |
Apr 12, 2013 | 15.47 | 15.59 | 15.26 | 15.53 | 594,053 | +0.01(+0.05%) |
Apr 11, 2013 | 15.46 | 15.69 | 15.42 | 15.52 | 755,024 | +0.09(+0.60%) |
Apr 10, 2013 | 14.93 | 15.44 | 14.93 | 15.43 | 924,018 | +0.57(+3.86%) |
Apr 09, 2013 | 14.96 | 15.03 | 14.86 | 14.86 | 527,844 | -0.09(-0.57%) |
Apr 08, 2013 | 14.86 | 14.96 | 14.76 | 14.94 | 721,422 | +0.11(+0.77%) |
Apr 05, 2013 | 14.83 | 14.89 | 14.73 | 14.83 | 1,037,251 | -0.15(-1.00%) |
Apr 04, 2013 | 14.94 | 15.09 | 14.94 | 14.98 | 965,124 | +0.06(+0.38%) |
Apr 03, 2013 | 15.06 | 15.11 | 14.87 | 14.92 | 808,230 | -0.11(-0.76%) |
Apr 02, 2013 | 15.17 | 15.21 | 14.97 | 15.04 | 603,496 | -0.04(-0.29%) |
Apr 01, 2013 | 15.09 | 15.19 | 14.90 | 15.08 | 565,015 | -0.01(-0.05%) |
Mar 28, 2013 | 14.99 | 15.19 | 14.89 | 15.09 | 1,118,812 | +0.05(+0.33%) |
Mar 27, 2013 | 15.01 | 15.15 | 14.99 | 15.04 | 533,095 | -0.09(-0.57%) |
Mar 26, 2013 | 15.25 | 15.32 | 15.04 | 15.12 | 576,145 | -0.09(-0.61%) |
Mar 25, 2013 | 15.14 | 15.32 | 15.06 | 15.21 | 427,399 | +0.10(+0.66%) |
Mar 22, 2013 | 15.23 | 15.29 | 15.07 | 15.11 | 542,302 | -0.03(-0.19%) |
Mar 21, 2013 | 15.29 | 15.42 | 15.11 | 15.14 | 751,365 | -0.28(-1.81%) |
Mar 20, 2013 | 15.37 | 15.57 | 15.33 | 15.42 | 470,083 | +0.09(+0.61%) |
Mar 19, 2013 | 15.62 | 15.65 | 15.32 | 15.33 | 826,406 | -0.25(-1.61%) |
Mar 18, 2013 | 15.54 | 15.72 | 15.51 | 15.58 | 668,020 | -0.16(-1.05%) |
Mar 15, 2013 | 15.90 | 15.90 | 15.67 | 15.74 | 3,150,813 | -0.15(-0.95%) |
Mar 14, 2013 | 15.87 | 16.07 | 15.82 | 15.89 | 1,275,399 | +0.03(+0.18%) |
Mar 13, 2013 | 15.95 | 16.07 | 15.79 | 15.87 | 785,394 | -0.12(-0.76%) |
Mar 12, 2013 | 16.10 | 16.15 | 15.97 | 15.99 | 658,827 | -0.10(-0.62%) |
Mar 11, 2013 | 16.15 | 16.22 | 15.99 | 16.09 | 715,144 | -0.14(-0.88%) |
Mar 08, 2013 | 16.18 | 16.28 | 16.10 | 16.23 | 658,689 | +0.09(+0.58%) |
Mar 07, 2013 | 16.09 | 16.20 | 16.07 | 16.14 | 837,406 | +0.03(+0.18%) |
Mar 06, 2013 | 16.11 | 16.20 | 16.01 | 16.11 | 709,699 | +0.06(+0.36%) |
Mar 05, 2013 | 16.14 | 16.23 | 15.86 | 16.05 | 922,537 | -0.01(-0.09%) |
Mar 04, 2013 | 16.06 | 16.20 | 15.98 | 16.07 | 1,023,179 | +0.00(+0.00%) |
Mar 01, 2013 | 16.35 | 16.38 | 15.81 | 16.07 | 1,267,973 | -0.32(-1.97%) |
Feb 28, 2013 | 16.71 | 16.88 | 16.39 | 16.39 | 3,269,169 | -0.31(-1.84%) |
Feb 27, 2013 | 16.74 | 16.95 | 16.30 | 16.70 | 1,062,655 | -0.03(-0.17%) |
Feb 26, 2013 | 18.19 | 18.40 | 16.65 | 16.73 | 2,055,179 | -1.75(-9.46%) |
Feb 22, 2013 | 18.45 | 18.59 | 18.37 | 18.47 | 347,736 | +0.14(+0.74%) |
Feb 21, 2013 | 18.32 | 18.51 | 18.30 | 18.34 | 607,201 | -0.08(-0.43%) |
Feb 20, 2013 | 18.47 | 18.61 | 18.39 | 18.42 | 696,921 | -0.09(-0.46%) |
Feb 19, 2013 | 18.42 | 18.59 | 18.37 | 18.50 | 853,282 | +0.14(+0.74%) |
Feb 15, 2013 | 18.34 | 18.46 | 18.26 | 18.37 | 452,649 | +0.06(+0.31%) |
Feb 14, 2013 | 18.19 | 18.42 | 18.10 | 18.31 | 465,948 | +0.00(+0.00%) |
Feb 13, 2013 | 18.42 | 18.53 | 18.20 | 18.31 | 699,533 | -0.10(-0.54%) |
Feb 12, 2013 | 18.03 | 18.51 | 18.03 | 18.41 | 539,788 | +0.39(+2.15%) |
Feb 11, 2013 | 18.23 | 18.24 | 17.99 | 18.02 | 650,866 | -0.20(-1.10%) |
Feb 08, 2013 | 18.34 | 18.49 | 18.19 | 18.22 | 411,118 | -0.06(-0.35%) |
Feb 07, 2013 | 18.34 | 18.49 | 18.11 | 18.29 | 695,858 | -0.04(-0.23%) |
Feb 06, 2013 | 18.17 | 18.35 | 18.06 | 18.33 | 640,028 | +0.07(+0.39%) |
Feb 04, 2013 | 18.27 | 18.51 | 18.24 | 18.26 | 873,109 | -0.19(-1.01%) |
Feb 01, 2013 | 18.24 | 18.49 | 18.11 | 18.44 | 804,752 | +0.34(+1.86%) |
Jan 31, 2013 | 17.84 | 18.21 | 17.84 | 18.11 | 1,050,726 | +0.22(+1.24%) |
Jan 30, 2013 | 17.93 | 17.99 | 17.69 | 17.89 | 1,015,579 | -0.07(-0.40%) |
Jan 29, 2013 | 17.96 | 18.06 | 17.84 | 17.96 | 786,597 | -0.01(-0.04%) |
Jan 28, 2013 | 17.80 | 18.02 | 17.72 | 17.96 | 746,828 | +0.17(+0.97%) |
Jan 25, 2013 | 17.79 | 17.81 | 17.54 | 17.79 | 804,920 | +0.14(+0.77%) |
Jan 24, 2013 | 17.55 | 17.66 | 17.46 | 17.66 | 876,942 | +0.11(+0.61%) |
Jan 23, 2013 | 16.83 | 17.70 | 16.82 | 17.55 | 1,438,348 | +0.67(+3.99%) |
Jan 22, 2013 | 16.77 | 16.91 | 16.58 | 16.88 | 509,807 | +0.12(+0.73%) |
Jan 18, 2013 | 15.98 | 16.84 | 15.80 | 16.75 | 1,783,472 | +0.74(+4.60%) |
Jan 17, 2013 | 16.07 | 16.12 | 15.84 | 16.02 | 960,142 | +0.02(+0.13%) |
Jan 16, 2013 | 16.11 | 16.23 | 15.97 | 16.00 | 536,361 | -0.18(-1.11%) |
Jan 15, 2013 | 16.16 | 16.20 | 15.87 | 16.17 | 783,087 | -0.04(-0.22%) |
Jan 14, 2013 | 16.55 | 16.69 | 16.19 | 16.21 | 794,031 | -0.34(-2.08%) |
Jan 11, 2013 | 16.56 | 16.63 | 16.46 | 16.55 | 1,183,292 | +0.02(+0.13%) |
Jan 10, 2013 | 16.61 | 16.72 | 16.50 | 16.53 | 851,362 | +0.05(+0.30%) |
Jan 09, 2013 | 16.53 | 16.78 | 16.44 | 16.48 | 450,886 | +0.04(+0.22%) |
Jan 08, 2013 | 16.77 | 16.95 | 16.37 | 16.45 | 921,984 | -0.36(-2.13%) |
Jan 07, 2013 | 16.74 | 16.96 | 16.70 | 16.80 | 586,206 | -0.01(-0.09%) |
Jan 04, 2013 | 16.75 | 16.87 | 16.75 | 16.82 | 460,437 | +0.09(+0.56%) |
Jan 03, 2013 | 16.42 | 16.93 | 16.40 | 16.73 | 732,464 | +0.36(+2.19%) |
Jan 02, 2013 | 16.28 | 16.37 | 16.00 | 16.37 | 913,691 | +0.52(+3.25%) |
Dec 31, 2012 | 15.61 | 15.85 | 15.52 | 15.85 | 601,253 | +0.21(+1.37%) |
Dec 28, 2012 | 15.87 | 15.90 | 15.62 | 15.64 | 592,772 | -0.36(-2.24%) |
Dec 27, 2012 | 16.20 | 16.24 | 15.83 | 16.00 | 582,363 | -0.20(-1.24%) |
Dec 26, 2012 | 16.53 | 16.53 | 16.11 | 16.20 | 403,076 | -0.34(-2.08%) |
Dec 24, 2012 | 16.71 | 16.84 | 16.50 | 16.54 | 218,738 | -0.37(-2.16%) |
Dec 21, 2012 | 16.71 | 16.91 | 16.63 | 16.90 | 1,631,769 | +0.02(+0.13%) |
Dec 20, 2012 | 16.59 | 16.99 | 16.59 | 16.88 | 902,707 | +0.39(+2.34%) |
Dec 19, 2012 | 16.38 | 16.70 | 16.27 | 16.50 | 803,681 | +0.11(+0.70%) |
Dec 18, 2012 | 16.27 | 16.44 | 16.20 | 16.38 | 692,170 | +0.10(+0.62%) |
Dec 17, 2012 | 15.89 | 16.29 | 15.87 | 16.28 | 591,694 | +0.45(+2.85%) |
Dec 14, 2012 | 15.92 | 16.05 | 15.76 | 15.83 | 520,858 | -0.14(-0.85%) |
Dec 13, 2012 | 16.12 | 16.31 | 15.93 | 15.97 | 522,436 | -0.21(-1.33%) |
Dec 12, 2012 | 16.23 | 16.34 | 16.13 | 16.18 | 576,959 | -0.01(-0.09%) |
Dec 11, 2012 | 16.17 | 16.32 | 15.96 | 16.20 | 848,342 | +0.09(+0.58%) |
Dec 10, 2012 | 16.21 | 16.25 | 16.05 | 16.10 | 687,337 | -0.11(-0.71%) |
Dec 07, 2012 | 15.95 | 16.30 | 15.74 | 16.22 | 762,215 | +0.31(+1.98%) |
Dec 06, 2012 | 15.86 | 16.07 | 15.79 | 15.90 | 1,119,260 | +0.06(+0.41%) |
Dec 05, 2012 | 16.22 | 16.30 | 15.83 | 15.84 | 1,127,020 | -0.36(-2.21%) |
Dec 04, 2012 | 16.27 | 16.35 | 16.05 | 16.20 | 639,429 | -0.28(-1.70%) |
Nov 30, 2012 | 16.39 | 16.54 | 16.25 | 16.48 | 1,940,242 | +0.09(+0.52%) |
Nov 29, 2012 | 16.38 | 16.53 | 16.20 | 16.39 | 723,849 | +0.11(+0.70%) |
Nov 28, 2012 | 16.10 | 16.27 | 15.80 | 16.27 | 588,188 | +0.14(+0.84%) |
Nov 27, 2012 | 16.50 | 16.50 | 16.11 | 16.14 | 652,197 | -0.35(-2.13%) |
Nov 26, 2012 | 16.40 | 16.60 | 16.35 | 16.49 | 500,996 | -0.01(-0.04%) |
Nov 23, 2012 | 16.40 | 16.59 | 16.31 | 16.50 | 233,445 | +0.17(+1.05%) |
Nov 21, 2012 | 16.17 | 16.35 | 16.11 | 16.32 | 499,708 | +0.20(+1.24%) |
Nov 20, 2012 | 16.12 | 16.45 | 15.99 | 16.12 | 821,616 | +0.09(+0.58%) |
Nov 19, 2012 | 16.38 | 16.43 | 16.01 | 16.03 | 1,258,251 | -0.18(-1.10%) |
Nov 16, 2012 | 16.15 | 16.32 | 15.92 | 16.21 | 755,091 | +0.08(+0.49%) |
Nov 15, 2012 | 16.20 | 16.53 | 16.07 | 16.13 | 872,903 | -0.14(-0.84%) |
Nov 14, 2012 | 16.82 | 16.93 | 16.21 | 16.27 | 1,546,486 | -0.70(-4.14%) |
Nov 13, 2012 | 16.61 | 17.18 | 16.55 | 16.97 | 1,356,128 | +0.23(+1.37%) |
Nov 12, 2012 | 16.37 | 16.92 | 16.32 | 16.74 | 1,118,857 | +0.58(+3.59%) |
Nov 09, 2012 | 16.15 | 16.47 | 16.07 | 16.16 | 990,355 | -0.01(-0.04%) |
Nov 08, 2012 | 16.37 | 16.42 | 15.79 | 16.17 | 1,575,407 | +0.51(+3.25%) |
Nov 07, 2012 | 18.39 | 19.32 | 15.52 | 15.66 | 2,720,384 | -3.11(-16.56%) |
Nov 06, 2012 | 18.16 | 18.92 | 18.16 | 18.77 | 790,466 | +0.68(+3.76%) |
Nov 05, 2012 | 18.50 | 18.52 | 18.05 | 18.09 | 543,116 | -0.53(-2.85%) |
Nov 02, 2012 | 18.07 | 18.62 | 18.01 | 18.62 | 1,111,277 | +0.41(+2.24%) |
Nov 01, 2012 | 17.85 | 18.22 | 17.67 | 18.21 | 1,003,056 | +0.40(+2.25%) |
Oct 31, 2012 | 17.69 | 17.84 | 17.48 | 17.81 | 759,942 | +0.17(+0.97%) |
Oct 26, 2012 | 17.63 | 17.63 | 17.63 | 17.63 | 239,528 | -0.01(-0.08%) |
Oct 25, 2012 | 17.84 | 17.91 | 17.48 | 17.65 | 438,834 | -0.08(-0.44%) |
Oct 24, 2012 | 17.74 | 17.92 | 17.26 | 17.73 | 605,591 | +0.00(+0.00%) |
Oct 23, 2012 | 17.76 | 17.86 | 17.55 | 17.73 | 513,022 | -0.47(-2.60%) |
Oct 19, 2012 | 18.62 | 18.74 | 18.19 | 18.20 | 1,959,166 | -0.49(-2.61%) |
Oct 18, 2012 | 18.52 | 18.79 | 18.49 | 18.69 | 632,104 | +0.14(+0.77%) |
Oct 17, 2012 | 18.26 | 18.67 | 18.19 | 18.54 | 707,227 | +0.34(+1.89%) |
Oct 16, 2012 | 17.91 | 18.23 | 17.75 | 18.20 | 725,559 | +0.39(+2.21%) |
Oct 15, 2012 | 17.99 | 18.04 | 17.59 | 17.81 | 843,633 | -0.09(-0.48%) |
Oct 12, 2012 | 17.81 | 17.98 | 17.75 | 17.89 | 843,497 | +0.08(+0.44%) |
Oct 11, 2012 | 17.87 | 17.96 | 17.71 | 17.81 | 619,655 | +0.09(+0.49%) |
Oct 10, 2012 | 17.96 | 18.04 | 17.68 | 17.73 | 516,740 | -0.24(-1.32%) |
Oct 09, 2012 | 18.21 | 18.27 | 17.95 | 17.96 | 532,739 | -0.24(-1.34%) |
Oct 08, 2012 | 18.14 | 18.38 | 18.14 | 18.21 | 505,930 | -0.02(-0.12%) |
Oct 05, 2012 | 18.54 | 18.64 | 18.23 | 18.23 | 928,176 | -0.26(-1.39%) |
Oct 04, 2012 | 18.42 | 18.58 | 18.34 | 18.49 | 892,931 | +0.13(+0.70%) |
Oct 03, 2012 | 18.43 | 18.66 | 18.32 | 18.36 | 827,015 | -0.07(-0.39%) |
Oct 02, 2012 | 18.27 | 18.54 | 18.18 | 18.43 | 624,757 | +0.25(+1.38%) |
Oct 01, 2012 | 18.44 | 18.57 | 18.14 | 18.18 | 942,243 | -0.16(-0.86%) |
Sep 28, 2012 | 18.38 | 18.44 | 18.25 | 18.34 | 563,082 | -0.16(-0.89%) |
Sep 27, 2012 | 18.34 | 18.57 | 18.24 | 18.50 | 448,668 | +0.25(+1.37%) |
Sep 26, 2012 | 18.29 | 18.42 | 18.18 | 18.25 | 528,595 | -0.01(-0.04%) |
Sep 25, 2012 | 18.59 | 18.72 | 18.24 | 18.26 | 462,504 | -0.25(-1.35%) |
Sep 24, 2012 | 18.54 | 18.59 | 18.18 | 18.51 | 589,201 | -0.08(-0.42%) |
Sep 21, 2012 | 18.33 | 18.79 | 18.32 | 18.59 | 2,026,571 | +0.39(+2.16%) |
Sep 20, 2012 | 18.10 | 18.24 | 17.99 | 18.19 | 419,864 | -0.01(-0.04%) |
Sep 19, 2012 | 18.11 | 18.23 | 17.90 | 18.20 | 587,687 | +0.16(+0.91%) |
Sep 18, 2012 | 18.02 | 18.19 | 17.98 | 18.04 | 542,429 | +0.00(+0.00%) |
Sep 17, 2012 | 18.23 | 18.35 | 18.02 | 18.04 | 530,524 | -0.29(-1.56%) |
Sep 14, 2012 | 18.14 | 18.51 | 18.14 | 18.32 | 553,540 | +0.14(+0.75%) |
Sep 13, 2012 | 18.07 | 18.32 | 17.93 | 18.19 | 511,439 | -0.01(-0.08%) |
Sep 12, 2012 | 18.14 | 18.22 | 18.02 | 18.20 | 298,680 | +0.12(+0.67%) |
Sep 11, 2012 | 17.97 | 18.24 | 17.94 | 18.08 | 480,359 | +0.09(+0.52%) |
Sep 10, 2012 | 18.09 | 18.21 | 17.99 | 17.99 | 490,141 | -0.14(-0.79%) |
Sep 07, 2012 | 18.03 | 18.31 | 17.97 | 18.13 | 638,956 | +0.10(+0.56%) |
Sep 06, 2012 | 17.62 | 18.11 | 17.62 | 18.03 | 862,567 | +0.49(+2.78%) |
Sep 05, 2012 | 17.68 | 17.83 | 17.48 | 17.54 | 1,007,989 | -0.07(-0.41%) |
Sep 04, 2012 | 17.51 | 17.84 | 17.27 | 17.61 | 926,998 | +0.06(+0.33%) |
Aug 31, 2012 | 17.67 | 17.87 | 17.52 | 17.56 | 828,621 | -0.01(-0.04%) |
Aug 30, 2012 | 17.43 | 17.62 | 17.26 | 17.56 | 1,139,438 | +0.06(+0.37%) |
Aug 29, 2012 | 17.39 | 17.63 | 17.33 | 17.50 | 431,776 | +0.32(+1.88%) |
Aug 27, 2012 | 17.38 | 17.41 | 17.11 | 17.18 | 499,271 | -0.14(-0.83%) |
Aug 24, 2012 | 17.13 | 17.44 | 17.00 | 17.32 | 435,508 | +0.16(+0.92%) |
Aug 23, 2012 | 17.27 | 17.31 | 17.03 | 17.16 | 579,379 | -0.10(-0.58%) |
Aug 22, 2012 | 17.51 | 17.52 | 17.19 | 17.26 | 416,185 | -0.24(-1.35%) |
Aug 21, 2012 | 17.54 | 17.94 | 17.40 | 17.50 | 713,807 | +0.05(+0.29%) |
Aug 20, 2012 | 17.41 | 17.56 | 17.26 | 17.45 | 632,006 | +0.04(+0.21%) |
Aug 17, 2012 | 17.44 | 17.54 | 17.23 | 17.41 | 937,796 | -0.06(-0.33%) |
Aug 16, 2012 | 17.56 | 17.58 | 17.22 | 17.47 | 1,074,413 | -0.11(-0.65%) |
Aug 15, 2012 | 17.35 | 17.63 | 17.28 | 17.58 | 459,590 | +0.25(+1.45%) |
Aug 14, 2012 | 17.48 | 17.59 | 17.26 | 17.33 | 637,682 | -0.04(-0.25%) |
Aug 13, 2012 | 17.43 | 17.51 | 17.22 | 17.38 | 483,047 | -0.06(-0.33%) |
Aug 10, 2012 | 17.15 | 17.46 | 17.05 | 17.43 | 613,546 | +0.17(+1.00%) |
Aug 09, 2012 | 17.25 | 17.36 | 17.12 | 17.26 | 684,090 | +0.01(+0.08%) |
Aug 08, 2012 | 16.38 | 17.31 | 16.38 | 17.25 | 1,479,800 | +0.86(+5.24%) |
Aug 07, 2012 | 16.32 | 16.53 | 16.17 | 16.39 | 835,033 | +0.13(+0.79%) |
Aug 06, 2012 | 16.22 | 16.42 | 16.10 | 16.26 | 897,020 | +0.04(+0.27%) |
Aug 03, 2012 | 17.10 | 17.18 | 16.19 | 16.22 | 1,286,127 | -0.96(-5.59%) |
Aug 02, 2012 | 17.12 | 17.30 | 16.90 | 17.18 | 974,659 | -0.04(-0.25%) |
Aug 01, 2012 | 17.45 | 17.50 | 17.19 | 17.22 | 821,670 | -0.13(-0.74%) |
Jul 31, 2012 | 17.10 | 17.38 | 17.06 | 17.35 | 914,529 | +0.17(+1.00%) |
Jul 30, 2012 | 17.07 | 17.21 | 16.97 | 17.18 | 659,924 | +0.09(+0.54%) |
Jul 27, 2012 | 16.90 | 17.14 | 16.73 | 17.08 | 584,905 | +0.33(+1.97%) |
Jul 26, 2012 | 16.50 | 16.80 | 16.35 | 16.75 | 689,749 | +0.57(+3.49%) |
Jul 25, 2012 | 16.25 | 16.29 | 16.06 | 16.19 | 989,544 | +0.02(+0.13%) |
Jul 24, 2012 | 16.62 | 16.63 | 16.07 | 16.17 | 690,238 | -0.37(-2.25%) |
Jul 23, 2012 | 16.48 | 16.66 | 16.07 | 16.54 | 684,951 | -0.26(-1.53%) |
Jul 20, 2012 | 16.64 | 16.93 | 16.29 | 16.80 | 6,184,791 | +0.06(+0.39%) |
Jul 19, 2012 | 16.86 | 16.87 | 16.65 | 16.73 | 1,192,376 | -0.14(-0.81%) |
Jul 18, 2012 | 16.73 | 16.95 | 16.63 | 16.87 | 1,179,544 | +0.12(+0.73%) |
Jul 17, 2012 | 16.20 | 16.86 | 16.20 | 16.75 | 1,895,242 | +0.59(+3.68%) |
Jul 16, 2012 | 16.23 | 16.31 | 15.92 | 16.15 | 1,189,478 | -0.01(-0.09%) |
Jul 13, 2012 | 15.94 | 16.39 | 15.94 | 16.17 | 1,259,823 | +0.34(+2.13%) |
Jul 12, 2012 | 15.73 | 16.00 | 15.49 | 15.83 | 1,238,129 | +0.00(+0.00%) |
Jul 11, 2012 | 15.70 | 16.01 | 15.66 | 15.83 | 1,424,899 | +0.18(+1.14%) |
Jul 10, 2012 | 15.79 | 15.92 | 15.61 | 15.65 | 1,307,310 | -0.01(-0.05%) |
Jul 09, 2012 | 15.55 | 15.77 | 15.48 | 15.66 | 1,402,287 | +0.12(+0.78%) |
Jul 06, 2012 | 15.45 | 15.63 | 15.35 | 15.54 | 949,961 | -0.04(-0.23%) |
Jul 05, 2012 | 15.77 | 15.83 | 15.52 | 15.57 | 1,634,072 | -0.25(-1.58%) |
Jul 03, 2012 | 15.87 | 16.05 | 15.72 | 15.82 | 754,207 | -0.05(-0.32%) |
Jul 02, 2012 | 15.31 | 16.02 | 15.25 | 15.87 | 2,173,642 | +0.63(+4.13%) |
Jun 29, 2012 | 15.21 | 15.38 | 15.08 | 15.24 | 1,384,842 | +0.36(+2.41%) |
Jun 28, 2012 | 14.76 | 15.04 | 14.75 | 14.89 | 1,073,697 | +0.03(+0.19%) |
Jun 27, 2012 | 14.76 | 15.14 | 14.70 | 14.86 | 965,782 | +0.19(+1.32%) |
Jun 26, 2012 | 14.66 | 14.94 | 14.56 | 14.66 | 1,007,076 | +0.08(+0.54%) |
Jun 25, 2012 | 14.61 | 14.70 | 14.53 | 14.58 | 383,105 | -0.17(-1.16%) |
Jun 22, 2012 | 14.86 | 14.92 | 14.71 | 14.76 | 1,046,585 | +0.00(+0.00%) |
Jun 21, 2012 | 15.15 | 15.18 | 14.75 | 14.76 | 594,328 | -0.34(-2.28%) |
Jun 20, 2012 | 15.47 | 15.47 | 15.04 | 15.10 | 702,783 | -0.40(-2.59%) |
Jun 19, 2012 | 15.33 | 15.68 | 15.21 | 15.50 | 1,159,558 | +0.25(+1.64%) |
Jun 18, 2012 | 15.13 | 15.35 | 15.04 | 15.25 | 750,967 | -0.01(-0.05%) |
Jun 15, 2012 | 15.10 | 15.26 | 15.02 | 15.26 | 1,036,092 | +0.16(+1.09%) |
Jun 14, 2012 | 14.94 | 15.16 | 14.81 | 15.09 | 515,143 | +0.15(+1.01%) |
Jun 13, 2012 | 14.76 | 15.09 | 14.71 | 14.94 | 552,394 | +0.08(+0.53%) |
Jun 12, 2012 | 14.65 | 14.89 | 14.54 | 14.86 | 480,095 | +0.28(+1.92%) |
Jun 11, 2012 | 14.76 | 14.79 | 14.56 | 14.58 | 627,281 | -0.02(-0.15%) |
Jun 08, 2012 | 14.53 | 14.70 | 14.37 | 14.61 | 708,363 | -0.02(-0.15%) |
Jun 07, 2012 | 14.75 | 15.13 | 14.61 | 14.63 | 870,643 | -0.10(-0.68%) |
Jun 06, 2012 | 14.13 | 14.77 | 14.10 | 14.73 | 909,047 | +0.62(+4.42%) |
Jun 05, 2012 | 13.83 | 14.14 | 13.75 | 14.11 | 956,924 | +0.20(+1.44%) |
Jun 04, 2012 | 13.98 | 14.03 | 13.75 | 13.90 | 706,705 | -0.02(-0.15%) |
Jun 01, 2012 | 14.00 | 14.07 | 13.92 | 13.93 | 551,069 | -0.29(-2.02%) |
May 31, 2012 | 14.27 | 14.32 | 14.07 | 14.21 | 711,398 | -0.03(-0.20%) |
May 30, 2012 | 14.26 | 14.43 | 14.13 | 14.24 | 660,933 | -0.17(-1.19%) |
May 29, 2012 | 14.40 | 14.51 | 14.30 | 14.41 | 566,226 | +0.17(+1.21%) |
May 25, 2012 | 14.21 | 14.31 | 14.17 | 14.24 | 460,194 | +0.04(+0.30%) |
May 24, 2012 | 14.36 | 14.42 | 14.08 | 14.20 | 786,413 | -0.11(-0.75%) |
May 23, 2012 | 14.25 | 14.31 | 14.03 | 14.31 | 551,862 | -0.05(-0.35%) |
May 22, 2012 | 14.34 | 14.55 | 14.25 | 14.36 | 721,507 | +0.00(+0.00%) |
May 21, 2012 | 14.41 | 14.43 | 14.20 | 14.36 | 584,621 | +0.00(+0.00%) |
May 18, 2012 | 14.44 | 14.48 | 14.23 | 14.36 | 762,890 | -0.05(-0.35%) |
May 17, 2012 | 14.86 | 14.94 | 14.41 | 14.41 | 709,915 | -0.48(-3.22%) |
May 16, 2012 | 15.14 | 15.28 | 14.86 | 14.89 | 760,665 | -0.21(-1.38%) |
May 15, 2012 | 15.09 | 15.23 | 14.91 | 15.09 | 875,991 | -0.04(-0.24%) |
May 14, 2012 | 15.59 | 15.67 | 15.13 | 15.13 | 1,021,980 | -0.63(-4.00%) |
May 11, 2012 | 15.62 | 16.04 | 15.61 | 15.76 | 752,578 | +0.01(+0.09%) |
May 10, 2012 | 16.09 | 16.15 | 15.70 | 15.74 | 893,023 | -0.27(-1.70%) |
May 09, 2012 | 16.11 | 16.20 | 15.91 | 16.02 | 956,255 | -0.30(-1.84%) |
May 08, 2012 | 16.57 | 16.75 | 16.19 | 16.32 | 1,005,239 | -0.40(-2.40%) |
May 07, 2012 | 16.25 | 16.80 | 16.11 | 16.72 | 964,802 | +0.37(+2.28%) |
May 04, 2012 | 17.33 | 17.43 | 16.29 | 16.35 | 1,122,248 | -1.15(-6.59%) |
May 03, 2012 | 17.41 | 17.72 | 17.30 | 17.50 | 1,087,069 | +0.12(+0.70%) |
May 02, 2012 | 17.36 | 17.61 | 17.29 | 17.38 | 679,423 | -0.06(-0.37%) |