Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.01 | 23.29 | 22.90 | 23.24 | 45,013 | +0.33(+1.45%) |
Apr 29, 2013 | 22.59 | 22.95 | 22.59 | 22.91 | 20,547 | +0.23(+1.00%) |
Apr 26, 2013 | 22.78 | 22.77 | 22.55 | 22.68 | 29,113 | -0.02(-0.11%) |
Apr 25, 2013 | 22.71 | 22.79 | 22.66 | 22.71 | 16,096 | +0.05(+0.21%) |
Apr 24, 2013 | 22.63 | 22.71 | 22.42 | 22.66 | 20,070 | +0.07(+0.32%) |
Apr 23, 2013 | 22.22 | 22.69 | 22.14 | 22.59 | 30,573 | +0.60(+2.73%) |
Apr 22, 2013 | 21.98 | 22.06 | 21.43 | 21.99 | 21,617 | +0.29(+1.35%) |
Apr 19, 2013 | 21.86 | 22.15 | 21.55 | 21.69 | 27,129 | -0.15(-0.67%) |
Apr 18, 2013 | 20.94 | 21.90 | 20.94 | 21.84 | 50,766 | +0.92(+4.38%) |
Apr 17, 2013 | 21.05 | 21.11 | 20.32 | 20.92 | 44,362 | -0.20(-0.96%) |
Apr 16, 2013 | 21.05 | 21.31 | 21.02 | 21.13 | 47,851 | +0.22(+1.05%) |
Apr 15, 2013 | 21.69 | 21.80 | 20.78 | 20.91 | 53,518 | -0.87(-3.99%) |
Apr 12, 2013 | 21.75 | 21.85 | 21.64 | 21.78 | 11,106 | -0.01(-0.04%) |
Apr 11, 2013 | 21.69 | 21.81 | 21.50 | 21.78 | 17,493 | +0.14(+0.64%) |
Apr 10, 2013 | 21.33 | 21.66 | 21.22 | 21.65 | 27,478 | +0.38(+1.79%) |
Apr 09, 2013 | 21.45 | 21.45 | 21.13 | 21.26 | 20,049 | -0.19(-0.87%) |
Apr 08, 2013 | 21.17 | 21.49 | 21.09 | 21.45 | 27,223 | +0.36(+1.69%) |
Apr 05, 2013 | 20.64 | 21.15 | 20.64 | 21.09 | 21,831 | +0.20(+0.97%) |
Apr 04, 2013 | 20.66 | 20.89 | 20.66 | 20.89 | 11,659 | +0.19(+0.90%) |
Apr 03, 2013 | 20.96 | 20.98 | 20.62 | 20.70 | 18,223 | -0.18(-0.85%) |
Apr 02, 2013 | 21.09 | 21.15 | 20.77 | 20.88 | 29,904 | -0.07(-0.35%) |
Apr 01, 2013 | 21.09 | 21.13 | 20.78 | 20.96 | 22,153 | -0.11(-0.50%) |
Mar 28, 2013 | 20.72 | 21.13 | 20.67 | 21.06 | 47,291 | +0.46(+2.24%) |
Mar 27, 2013 | 20.42 | 20.63 | 20.36 | 20.60 | 15,365 | +0.13(+0.63%) |
Mar 26, 2013 | 20.52 | 20.60 | 20.35 | 20.47 | 34,306 | +0.04(+0.20%) |
Mar 25, 2013 | 19.95 | 20.43 | 19.87 | 20.43 | 31,255 | +0.49(+2.44%) |
Mar 22, 2013 | 20.18 | 20.18 | 19.80 | 19.94 | 27,556 | -0.23(-1.13%) |
Mar 21, 2013 | 20.19 | 20.23 | 19.99 | 20.17 | 13,362 | -0.09(-0.44%) |
Mar 20, 2013 | 20.10 | 20.27 | 20.10 | 20.26 | 12,913 | +0.19(+0.97%) |
Mar 19, 2013 | 20.13 | 20.19 | 19.93 | 20.06 | 24,873 | +0.03(+0.16%) |
Mar 18, 2013 | 19.87 | 20.10 | 19.80 | 20.03 | 19,927 | -0.05(-0.24%) |
Mar 15, 2013 | 19.75 | 20.18 | 19.75 | 20.08 | 77,548 | +0.35(+1.77%) |
Mar 14, 2013 | 19.34 | 19.73 | 19.34 | 19.73 | 50,776 | +0.36(+1.84%) |
Mar 13, 2013 | 19.55 | 19.66 | 19.20 | 19.37 | 132,054 | -0.16(-0.83%) |
Mar 12, 2013 | 19.42 | 19.56 | 19.42 | 19.54 | 23,791 | +0.04(+0.21%) |
Mar 11, 2013 | 19.54 | 19.54 | 19.43 | 19.50 | 14,997 | -0.08(-0.41%) |
Mar 08, 2013 | 19.54 | 19.59 | 19.53 | 19.58 | 27,677 | +0.03(+0.17%) |
Mar 07, 2013 | 19.53 | 19.59 | 19.44 | 19.54 | 25,894 | +0.04(+0.21%) |
Mar 06, 2013 | 19.46 | 19.52 | 19.42 | 19.50 | 15,144 | -0.03(-0.17%) |
Mar 05, 2013 | 19.55 | 19.55 | 19.44 | 19.54 | 22,563 | +0.02(+0.08%) |
Mar 04, 2013 | 19.50 | 19.52 | 19.38 | 19.52 | 27,910 | +0.08(+0.42%) |
Mar 01, 2013 | 19.39 | 19.45 | 19.25 | 19.44 | 19,737 | -0.03(-0.17%) |
Feb 28, 2013 | 19.36 | 19.54 | 19.32 | 19.47 | 23,301 | +0.11(+0.59%) |
Feb 27, 2013 | 19.01 | 19.45 | 19.01 | 19.36 | 13,550 | +0.32(+1.70%) |
Feb 26, 2013 | 18.87 | 19.11 | 18.87 | 19.03 | 11,559 | +0.23(+1.20%) |
Feb 25, 2013 | 19.33 | 19.34 | 18.74 | 18.81 | 25,951 | -0.48(-2.51%) |
Feb 22, 2013 | 19.42 | 19.42 | 19.20 | 19.29 | 15,522 | +0.00(+0.00%) |
Feb 21, 2013 | 18.94 | 19.34 | 18.94 | 19.29 | 14,675 | +0.38(+2.00%) |
Feb 20, 2013 | 19.36 | 19.38 | 18.81 | 18.91 | 39,198 | -0.42(-2.17%) |
Feb 19, 2013 | 17.91 | 19.44 | 17.77 | 19.33 | 35,432 | -0.10(-0.50%) |
Feb 15, 2013 | 19.22 | 19.46 | 19.16 | 19.43 | 28,429 | +0.29(+1.52%) |
Feb 14, 2013 | 18.74 | 19.22 | 18.72 | 19.14 | 26,080 | +0.39(+2.11%) |
Feb 13, 2013 | 18.79 | 18.86 | 18.67 | 18.74 | 42,847 | +0.01(+0.04%) |
Feb 12, 2013 | 18.64 | 18.87 | 18.60 | 18.74 | 34,599 | +0.13(+0.69%) |
Feb 11, 2013 | 21.61 | 21.81 | 18.49 | 18.61 | 37,805 | +0.10(+0.57%) |
Feb 08, 2013 | 18.55 | 18.55 | 18.44 | 18.50 | 22,019 | +0.03(+0.17%) |
Feb 07, 2013 | 18.56 | 18.63 | 18.44 | 18.47 | 18,594 | -0.06(-0.35%) |
Feb 06, 2013 | 18.49 | 18.64 | 18.44 | 18.53 | 94,659 | +0.02(+0.09%) |
Feb 04, 2013 | 18.83 | 18.84 | 18.45 | 18.52 | 27,939 | -0.22(-1.16%) |
Feb 01, 2013 | 18.37 | 18.78 | 18.37 | 18.74 | 47,292 | +0.44(+2.38%) |
Jan 31, 2013 | 18.05 | 18.53 | 18.05 | 18.30 | 158,749 | +0.26(+1.43%) |
Jan 30, 2013 | 18.13 | 18.13 | 18.01 | 18.04 | 73,832 | -0.09(-0.49%) |
Jan 29, 2013 | 17.93 | 18.13 | 17.74 | 18.13 | 87,043 | +0.16(+0.90%) |
Jan 28, 2013 | 18.11 | 18.11 | 17.62 | 17.97 | 38,501 | -0.09(-0.49%) |
Jan 25, 2013 | 18.10 | 18.11 | 17.86 | 18.06 | 29,988 | +0.00(+0.00%) |
Jan 24, 2013 | 18.21 | 18.21 | 18.00 | 18.06 | 10,967 | -0.07(-0.40%) |
Jan 23, 2013 | 18.13 | 18.21 | 17.93 | 18.13 | 28,740 | -0.04(-0.22%) |
Jan 22, 2013 | 17.99 | 18.24 | 17.93 | 18.17 | 16,546 | +0.24(+1.35%) |
Jan 18, 2013 | 18.03 | 18.16 | 17.85 | 17.93 | 16,884 | -0.05(-0.27%) |
Jan 17, 2013 | 18.15 | 18.16 | 17.89 | 17.98 | 10,439 | +0.00(+0.00%) |
Jan 16, 2013 | 18.16 | 18.36 | 17.98 | 17.98 | 23,374 | -0.17(-0.93%) |
Jan 15, 2013 | 17.70 | 18.37 | 17.70 | 18.15 | 25,274 | +0.31(+1.72%) |
Jan 14, 2013 | 17.62 | 18.10 | 17.54 | 17.84 | 43,211 | +0.27(+1.56%) |
Jan 11, 2013 | 17.81 | 17.81 | 17.57 | 17.57 | 19,615 | -0.14(-0.82%) |
Jan 10, 2013 | 17.91 | 17.99 | 17.58 | 17.71 | 35,593 | -0.20(-1.12%) |
Jan 09, 2013 | 18.03 | 18.08 | 17.57 | 17.91 | 42,896 | -0.02(-0.13%) |
Jan 08, 2013 | 18.06 | 18.19 | 17.80 | 17.94 | 18,472 | -0.13(-0.71%) |
Jan 07, 2013 | 18.16 | 18.35 | 18.03 | 18.07 | 12,039 | +0.00(+0.00%) |
Jan 04, 2013 | 18.08 | 18.37 | 17.99 | 18.07 | 27,460 | +0.11(+0.63%) |
Jan 03, 2013 | 18.78 | 18.82 | 17.94 | 17.95 | 62,720 | -0.76(-4.05%) |
Jan 02, 2013 | 17.86 | 18.82 | 17.71 | 18.71 | 56,443 | +1.00(+5.64%) |
Dec 31, 2012 | 17.30 | 17.71 | 17.17 | 17.71 | 48,942 | +0.60(+3.53%) |
Dec 28, 2012 | 16.68 | 17.27 | 16.63 | 17.11 | 9,906 | +0.41(+2.46%) |
Dec 27, 2012 | 17.24 | 17.26 | 16.33 | 16.70 | 29,856 | -0.56(-3.27%) |
Dec 26, 2012 | 17.16 | 17.33 | 17.16 | 17.26 | 5,345 | +0.14(+0.80%) |
Dec 24, 2012 | 17.16 | 17.24 | 17.12 | 17.12 | 3,551 | -0.01(-0.05%) |
Dec 21, 2012 | 17.27 | 17.29 | 17.04 | 17.13 | 69,322 | -0.14(-0.79%) |
Dec 20, 2012 | 16.83 | 17.33 | 16.75 | 17.27 | 22,119 | +0.49(+2.93%) |
Dec 19, 2012 | 16.57 | 16.81 | 16.50 | 16.78 | 22,312 | +0.27(+1.61%) |
Dec 18, 2012 | 16.51 | 16.77 | 16.36 | 16.51 | 43,604 | +0.02(+0.15%) |
Dec 17, 2012 | 16.52 | 16.74 | 16.28 | 16.49 | 48,824 | +0.07(+0.44%) |
Dec 14, 2012 | 16.31 | 16.48 | 16.28 | 16.41 | 13,147 | +0.11(+0.69%) |
Dec 13, 2012 | 16.32 | 16.35 | 16.28 | 16.30 | 20,418 | +0.05(+0.30%) |
Dec 12, 2012 | 16.40 | 16.50 | 16.21 | 16.25 | 7,915 | -0.18(-1.08%) |
Dec 11, 2012 | 16.70 | 16.70 | 16.38 | 16.43 | 23,309 | -0.13(-0.78%) |
Dec 10, 2012 | 16.37 | 16.56 | 16.29 | 16.56 | 22,549 | +0.11(+0.69%) |
Dec 07, 2012 | 16.39 | 16.51 | 16.22 | 16.45 | 8,165 | +0.07(+0.44%) |
Dec 06, 2012 | 16.39 | 16.41 | 16.21 | 16.37 | 12,626 | -0.06(-0.39%) |
Dec 05, 2012 | 16.50 | 16.58 | 16.37 | 16.44 | 21,532 | -0.05(-0.29%) |
Dec 04, 2012 | 16.45 | 16.60 | 16.42 | 16.49 | 11,318 | -0.05(-0.29%) |
Nov 30, 2012 | 16.52 | 16.54 | 16.25 | 16.54 | 32,135 | -0.01(-0.05%) |
Nov 29, 2012 | 16.58 | 16.75 | 16.37 | 16.54 | 17,468 | +0.12(+0.74%) |
Nov 28, 2012 | 16.21 | 16.48 | 16.06 | 16.42 | 14,281 | +0.21(+1.29%) |
Nov 27, 2012 | 16.29 | 16.36 | 16.21 | 16.21 | 9,186 | -0.14(-0.88%) |
Nov 26, 2012 | 16.17 | 16.46 | 16.00 | 16.36 | 25,040 | +0.13(+0.79%) |
Nov 23, 2012 | 16.16 | 16.29 | 15.98 | 16.23 | 15,437 | +0.14(+0.90%) |
Nov 21, 2012 | 16.05 | 16.16 | 16.03 | 16.09 | 2,432 | +0.03(+0.20%) |
Nov 20, 2012 | 16.06 | 16.11 | 15.99 | 16.05 | 18,185 | -0.05(-0.30%) |
Nov 19, 2012 | 16.22 | 16.25 | 16.04 | 16.10 | 15,673 | +0.10(+0.60%) |
Nov 16, 2012 | 15.81 | 16.17 | 15.81 | 16.01 | 32,659 | +0.14(+0.91%) |
Nov 15, 2012 | 15.61 | 16.05 | 15.61 | 15.86 | 17,461 | +0.26(+1.69%) |
Nov 14, 2012 | 16.02 | 16.32 | 15.60 | 15.60 | 16,154 | -0.44(-2.74%) |
Nov 13, 2012 | 15.60 | 16.22 | 15.60 | 16.04 | 25,877 | +0.49(+3.14%) |
Nov 12, 2012 | 15.54 | 15.72 | 15.45 | 15.55 | 11,115 | +0.10(+0.67%) |
Nov 09, 2012 | 15.42 | 15.94 | 15.42 | 15.45 | 26,072 | -0.07(-0.46%) |
Nov 08, 2012 | 15.85 | 15.86 | 15.41 | 15.52 | 31,338 | -0.33(-2.07%) |
Nov 07, 2012 | 16.25 | 16.34 | 15.84 | 15.85 | 18,439 | -0.50(-3.03%) |
Nov 06, 2012 | 16.25 | 16.41 | 16.24 | 16.34 | 5,479 | +0.10(+0.64%) |
Nov 05, 2012 | 16.09 | 16.25 | 15.93 | 16.24 | 17,998 | +0.26(+1.65%) |
Nov 02, 2012 | 16.09 | 16.14 | 15.93 | 15.97 | 40,921 | -0.10(-0.65%) |
Nov 01, 2012 | 16.13 | 16.16 | 15.97 | 16.08 | 28,299 | +0.00(+0.00%) |
Oct 31, 2012 | 16.00 | 16.14 | 15.95 | 16.08 | 7,493 | +0.08(+0.50%) |
Oct 26, 2012 | 15.73 | 16.00 | 16.00 | 16.00 | 7,126 | +0.22(+1.37%) |
Oct 25, 2012 | 15.76 | 15.81 | 15.68 | 15.78 | 6,961 | +0.15(+0.97%) |
Oct 24, 2012 | 15.30 | 15.74 | 15.28 | 15.63 | 9,627 | +0.33(+2.14%) |
Oct 23, 2012 | 15.28 | 15.32 | 15.22 | 15.30 | 5,943 | +0.26(+1.70%) |
Oct 19, 2012 | 15.63 | 15.69 | 15.03 | 15.05 | 25,492 | -0.64(-4.08%) |
Oct 18, 2012 | 16.39 | 16.39 | 15.68 | 15.69 | 17,421 | -0.70(-4.29%) |
Oct 17, 2012 | 16.24 | 16.39 | 16.21 | 16.39 | 10,986 | +0.09(+0.54%) |
Oct 16, 2012 | 16.29 | 16.32 | 16.09 | 16.30 | 8,163 | +0.13(+0.79%) |
Oct 15, 2012 | 16.01 | 16.17 | 15.85 | 16.17 | 15,252 | +0.16(+1.00%) |
Oct 12, 2012 | 16.31 | 16.31 | 16.00 | 16.01 | 7,999 | -0.26(-1.57%) |
Oct 11, 2012 | 16.32 | 16.32 | 16.16 | 16.27 | 9,960 | +0.08(+0.49%) |
Oct 10, 2012 | 15.84 | 16.23 | 15.82 | 16.19 | 10,489 | +0.38(+2.38%) |
Oct 09, 2012 | 16.24 | 16.29 | 15.81 | 15.81 | 9,705 | -0.38(-2.37%) |
Oct 08, 2012 | 16.12 | 16.40 | 16.00 | 16.20 | 9,978 | +0.04(+0.25%) |
Oct 05, 2012 | 16.13 | 16.16 | 16.04 | 16.16 | 7,951 | +0.03(+0.20%) |
Oct 04, 2012 | 16.17 | 16.25 | 15.97 | 16.13 | 30,400 | +0.04(+0.25%) |
Oct 03, 2012 | 16.41 | 16.41 | 16.04 | 16.09 | 11,325 | -0.35(-2.14%) |
Oct 02, 2012 | 16.53 | 16.58 | 16.34 | 16.44 | 13,065 | +0.01(+0.05%) |
Oct 01, 2012 | 16.49 | 16.69 | 16.32 | 16.43 | 12,104 | -0.01(-0.05%) |
Sep 28, 2012 | 16.56 | 16.68 | 16.42 | 16.44 | 11,110 | -0.20(-1.20%) |
Sep 27, 2012 | 16.77 | 16.93 | 16.57 | 16.64 | 13,560 | -0.14(-0.81%) |
Sep 26, 2012 | 16.91 | 17.00 | 16.62 | 16.77 | 12,379 | -0.06(-0.33%) |
Sep 25, 2012 | 16.86 | 17.13 | 16.59 | 16.83 | 35,257 | +0.07(+0.43%) |
Sep 24, 2012 | 15.67 | 16.76 | 15.67 | 16.76 | 29,748 | +0.95(+6.02%) |
Sep 21, 2012 | 15.33 | 15.92 | 15.14 | 15.81 | 56,358 | +0.65(+4.27%) |
Sep 20, 2012 | 15.16 | 15.28 | 15.13 | 15.16 | 14,544 | -0.04(-0.26%) |
Sep 19, 2012 | 15.40 | 15.40 | 15.16 | 15.20 | 19,744 | -0.14(-0.94%) |
Sep 18, 2012 | 15.37 | 15.66 | 15.21 | 15.34 | 25,906 | -0.14(-0.88%) |
Sep 17, 2012 | 15.87 | 16.00 | 15.21 | 15.48 | 36,640 | -0.52(-3.25%) |
Sep 14, 2012 | 16.07 | 16.15 | 15.83 | 16.00 | 28,933 | -0.02(-0.10%) |
Sep 13, 2012 | 16.16 | 16.31 | 15.93 | 16.01 | 30,417 | -0.18(-1.09%) |
Sep 12, 2012 | 16.52 | 16.52 | 16.17 | 16.19 | 18,140 | -0.29(-1.75%) |
Sep 11, 2012 | 16.28 | 16.57 | 16.00 | 16.48 | 17,327 | +0.18(+1.08%) |
Sep 10, 2012 | 16.21 | 16.41 | 16.19 | 16.30 | 26,775 | +0.14(+0.89%) |
Sep 07, 2012 | 16.05 | 16.16 | 16.05 | 16.16 | 8,071 | +0.03(+0.20%) |
Sep 06, 2012 | 16.37 | 16.51 | 15.85 | 16.13 | 26,829 | -0.20(-1.22%) |
Sep 05, 2012 | 16.29 | 16.40 | 16.01 | 16.33 | 16,820 | +0.14(+0.89%) |
Sep 04, 2012 | 15.97 | 16.21 | 15.93 | 16.18 | 13,427 | +0.21(+1.30%) |
Aug 31, 2012 | 16.02 | 16.02 | 15.76 | 15.97 | 19,009 | +0.06(+0.35%) |
Aug 30, 2012 | 15.98 | 16.01 | 15.89 | 15.92 | 7,806 | -0.23(-1.44%) |
Aug 29, 2012 | 15.84 | 16.32 | 15.74 | 16.15 | 16,507 | +0.95(+6.26%) |
Aug 27, 2012 | 15.27 | 15.48 | 15.13 | 15.20 | 11,752 | -0.07(-0.47%) |
Aug 24, 2012 | 14.52 | 15.32 | 14.40 | 15.27 | 30,776 | +0.71(+4.91%) |
Aug 23, 2012 | 15.17 | 15.17 | 14.45 | 14.55 | 30,911 | -0.58(-3.83%) |
Aug 22, 2012 | 15.85 | 15.85 | 15.10 | 15.13 | 33,009 | -0.68(-4.32%) |
Aug 21, 2012 | 16.30 | 16.35 | 15.76 | 15.82 | 16,610 | -0.49(-3.02%) |
Aug 20, 2012 | 16.17 | 16.40 | 16.03 | 16.31 | 19,113 | +0.13(+0.83%) |
Aug 17, 2012 | 15.80 | 16.17 | 15.68 | 16.17 | 14,636 | +0.31(+1.95%) |
Aug 16, 2012 | 15.55 | 15.86 | 15.52 | 15.86 | 14,081 | +0.37(+2.41%) |
Aug 15, 2012 | 15.16 | 15.52 | 15.16 | 15.49 | 11,637 | +0.25(+1.61%) |
Aug 14, 2012 | 15.29 | 15.56 | 15.13 | 15.25 | 8,838 | +0.02(+0.10%) |
Aug 13, 2012 | 15.10 | 15.24 | 15.08 | 15.23 | 17,715 | +0.13(+0.84%) |
Aug 10, 2012 | 15.11 | 15.16 | 15.10 | 15.10 | 10,268 | -0.03(-0.21%) |
Aug 09, 2012 | 15.19 | 15.27 | 15.08 | 15.13 | 12,223 | -0.01(-0.05%) |
Aug 08, 2012 | 15.17 | 15.25 | 14.92 | 15.14 | 7,775 | +0.02(+0.11%) |
Aug 07, 2012 | 14.71 | 15.22 | 14.71 | 15.13 | 20,903 | +0.45(+3.08%) |
Aug 06, 2012 | 14.73 | 14.89 | 14.52 | 14.67 | 24,375 | -0.10(-0.70%) |
Aug 03, 2012 | 14.61 | 15.00 | 14.61 | 14.78 | 21,374 | +0.31(+2.14%) |
Aug 02, 2012 | 14.42 | 14.68 | 14.42 | 14.47 | 26,241 | +0.11(+0.77%) |
Aug 01, 2012 | 14.88 | 14.96 | 14.36 | 14.36 | 32,199 | -0.52(-3.47%) |
Jul 31, 2012 | 14.64 | 15.02 | 14.34 | 14.87 | 32,942 | +0.15(+1.02%) |
Jul 30, 2012 | 15.07 | 15.15 | 14.68 | 14.72 | 10,589 | -0.31(-2.06%) |
Jul 27, 2012 | 14.33 | 15.08 | 14.17 | 15.03 | 36,309 | +0.70(+4.87%) |
Jul 26, 2012 | 14.86 | 14.95 | 14.25 | 14.33 | 35,000 | -0.40(-2.69%) |
Jul 25, 2012 | 15.02 | 15.13 | 14.71 | 14.73 | 39,974 | -0.15(-1.01%) |
Jul 24, 2012 | 15.28 | 15.40 | 14.69 | 14.88 | 21,234 | -0.31(-2.04%) |
Jul 23, 2012 | 15.44 | 15.44 | 15.19 | 15.19 | 10,191 | -0.38(-2.45%) |
Jul 20, 2012 | 15.85 | 15.86 | 15.50 | 15.57 | 14,268 | -0.40(-2.53%) |
Jul 19, 2012 | 16.32 | 16.33 | 15.98 | 15.98 | 10,569 | -0.36(-2.19%) |
Jul 18, 2012 | 16.27 | 16.37 | 16.12 | 16.33 | 14,110 | +0.06(+0.34%) |
Jul 17, 2012 | 16.39 | 16.44 | 16.05 | 16.28 | 10,255 | +0.04(+0.24%) |
Jul 16, 2012 | 16.60 | 16.60 | 16.13 | 16.24 | 17,866 | -0.48(-2.90%) |
Jul 13, 2012 | 16.63 | 16.75 | 16.41 | 16.72 | 28,838 | +0.18(+1.10%) |
Jul 12, 2012 | 16.25 | 16.66 | 16.03 | 16.54 | 17,046 | +0.13(+0.77%) |
Jul 11, 2012 | 16.40 | 16.47 | 16.25 | 16.41 | 15,508 | -0.02(-0.10%) |
Jul 10, 2012 | 16.54 | 16.57 | 16.27 | 16.43 | 23,894 | +0.04(+0.24%) |
Jul 09, 2012 | 16.52 | 16.67 | 16.31 | 16.39 | 30,106 | -0.07(-0.43%) |
Jul 06, 2012 | 16.32 | 16.61 | 16.28 | 16.46 | 33,026 | -0.02(-0.10%) |
Jul 05, 2012 | 16.62 | 16.69 | 16.41 | 16.48 | 16,441 | -0.11(-0.67%) |
Jul 03, 2012 | 16.43 | 16.61 | 16.40 | 16.59 | 31,170 | +0.09(+0.53%) |
Jul 02, 2012 | 16.30 | 16.52 | 16.29 | 16.50 | 59,833 | +0.19(+1.17%) |
Jun 29, 2012 | 16.57 | 16.57 | 16.21 | 16.31 | 35,141 | +0.00(+0.00%) |
Jun 28, 2012 | 16.21 | 16.38 | 16.03 | 16.31 | 51,221 | +0.02(+0.10%) |
Jun 27, 2012 | 16.27 | 16.43 | 16.19 | 16.29 | 38,525 | +0.04(+0.24%) |
Jun 26, 2012 | 16.24 | 16.29 | 15.97 | 16.25 | 27,599 | +0.02(+0.10%) |
Jun 25, 2012 | 15.55 | 16.32 | 15.40 | 16.24 | 23,244 | +0.55(+3.49%) |
Jun 22, 2012 | 15.75 | 15.95 | 15.32 | 15.69 | 342,050 | -0.03(-0.20%) |
Jun 21, 2012 | 16.09 | 16.26 | 15.57 | 15.72 | 21,592 | -0.40(-2.51%) |
Jun 20, 2012 | 16.32 | 16.32 | 15.89 | 16.13 | 14,660 | -0.13(-0.78%) |
Jun 19, 2012 | 15.62 | 16.32 | 15.62 | 16.25 | 30,416 | +0.65(+4.17%) |
Jun 18, 2012 | 15.75 | 15.75 | 15.52 | 15.60 | 33,862 | -0.13(-0.81%) |
Jun 15, 2012 | 15.79 | 15.87 | 15.66 | 15.73 | 43,514 | +0.02(+0.15%) |
Jun 14, 2012 | 15.71 | 15.86 | 15.21 | 15.71 | 35,081 | +0.09(+0.56%) |
Jun 13, 2012 | 15.79 | 16.20 | 15.55 | 15.62 | 43,073 | -0.11(-0.71%) |
Jun 12, 2012 | 15.62 | 15.81 | 15.49 | 15.73 | 27,445 | +0.13(+0.81%) |
Jun 11, 2012 | 16.00 | 16.18 | 15.58 | 15.60 | 47,607 | -0.39(-2.43%) |
Jun 08, 2012 | 15.98 | 16.03 | 15.76 | 15.99 | 39,437 | +0.02(+0.15%) |
Jun 07, 2012 | 15.70 | 16.13 | 15.52 | 15.97 | 36,645 | +0.44(+2.86%) |
Jun 06, 2012 | 15.27 | 15.59 | 15.09 | 15.52 | 17,721 | +0.36(+2.35%) |
Jun 05, 2012 | 14.97 | 15.25 | 14.96 | 15.17 | 24,512 | +0.06(+0.36%) |
Jun 04, 2012 | 14.54 | 15.20 | 14.54 | 15.11 | 36,211 | +0.60(+4.12%) |
Jun 01, 2012 | 14.71 | 14.76 | 14.43 | 14.51 | 28,611 | -0.48(-3.20%) |
May 31, 2012 | 14.94 | 15.13 | 14.80 | 14.99 | 42,346 | +0.13(+0.90%) |
May 30, 2012 | 15.01 | 15.16 | 14.77 | 14.86 | 18,331 | -0.27(-1.77%) |
May 29, 2012 | 15.19 | 15.29 | 15.03 | 15.13 | 16,811 | +0.14(+0.95%) |
May 25, 2012 | 15.01 | 15.10 | 14.90 | 14.98 | 38,795 | -0.01(-0.05%) |
May 24, 2012 | 14.88 | 15.02 | 14.66 | 14.99 | 33,620 | +0.14(+0.95%) |
May 23, 2012 | 14.59 | 14.97 | 14.55 | 14.85 | 66,481 | +0.23(+1.56%) |
May 22, 2012 | 15.11 | 15.11 | 14.59 | 14.62 | 35,046 | -0.38(-2.52%) |
May 21, 2012 | 14.65 | 15.15 | 14.56 | 15.00 | 27,908 | +0.45(+3.08%) |
May 18, 2012 | 14.64 | 14.90 | 14.46 | 14.55 | 32,058 | -0.09(-0.59%) |
May 17, 2012 | 14.98 | 14.99 | 14.57 | 14.64 | 67,346 | -0.27(-1.80%) |
May 16, 2012 | 15.01 | 15.02 | 14.78 | 14.91 | 22,071 | +0.02(+0.16%) |
May 15, 2012 | 14.76 | 14.98 | 14.76 | 14.88 | 18,381 | +0.09(+0.64%) |
May 14, 2012 | 14.69 | 14.95 | 14.69 | 14.79 | 13,091 | -0.02(-0.16%) |
May 11, 2012 | 14.84 | 15.01 | 14.72 | 14.81 | 17,951 | -0.11(-0.74%) |
May 10, 2012 | 14.84 | 15.12 | 14.84 | 14.92 | 13,824 | +0.24(+1.61%) |
May 09, 2012 | 14.87 | 15.06 | 14.65 | 14.69 | 23,422 | -0.31(-2.05%) |
May 08, 2012 | 14.65 | 15.06 | 14.65 | 14.99 | 9,976 | +0.28(+1.93%) |
May 07, 2012 | 14.60 | 14.80 | 14.59 | 14.71 | 9,652 | +0.13(+0.86%) |
May 04, 2012 | 14.89 | 14.89 | 14.58 | 14.58 | 20,359 | -0.43(-2.83%) |
May 03, 2012 | 14.72 | 15.10 | 14.71 | 15.01 | 22,893 | +0.28(+1.93%) |
May 02, 2012 | 14.67 | 15.02 | 14.57 | 14.72 | 21,064 | +0.03(+0.21%) |