Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.10 | 22.78 | 22.10 | 22.32 | 0 | +0.15(+0.68%) |
Apr 29, 2013 | 21.98 | 22.34 | 21.98 | 22.17 | 199,722 | +0.30(+1.37%) |
Apr 26, 2013 | 21.28 | 21.94 | 21.28 | 21.87 | 208,487 | +0.45(+2.10%) |
Apr 25, 2013 | 20.46 | 21.42 | 20.31 | 21.42 | 390,748 | +1.02(+5.00%) |
Apr 24, 2013 | 21.21 | 21.21 | 20.27 | 20.40 | 529,530 | -0.71(-3.36%) |
Apr 23, 2013 | 21.26 | 21.30 | 20.98 | 21.11 | 308,686 | +0.01(+0.05%) |
Apr 22, 2013 | 21.39 | 21.39 | 20.91 | 21.10 | 193,244 | -0.23(-1.08%) |
Apr 19, 2013 | 21.42 | 21.51 | 21.21 | 21.33 | 182,297 | -0.12(-0.56%) |
Apr 18, 2013 | 21.22 | 21.69 | 21.13 | 21.45 | 188,331 | +0.22(+1.04%) |
Apr 17, 2013 | 21.44 | 21.51 | 20.87 | 21.23 | 419,769 | -0.38(-1.76%) |
Apr 16, 2013 | 21.56 | 21.75 | 21.28 | 21.61 | 199,166 | +0.26(+1.22%) |
Apr 15, 2013 | 22.21 | 22.21 | 21.28 | 21.35 | 197,944 | -0.98(-4.39%) |
Apr 12, 2013 | 21.91 | 22.71 | 21.91 | 22.33 | 74,140 | +0.25(+1.13%) |
Apr 11, 2013 | 22.64 | 22.69 | 21.97 | 22.08 | 166,693 | -0.52(-2.30%) |
Apr 10, 2013 | 22.73 | 22.78 | 22.45 | 22.60 | 289,933 | -0.18(-0.79%) |
Apr 09, 2013 | 22.69 | 22.85 | 22.61 | 22.78 | 112,189 | +0.19(+0.84%) |
Apr 08, 2013 | 22.50 | 22.69 | 22.46 | 22.59 | 159,179 | +0.11(+0.49%) |
Apr 05, 2013 | 22.28 | 22.61 | 22.18 | 22.48 | 168,374 | -0.08(-0.35%) |
Apr 04, 2013 | 22.68 | 22.86 | 22.35 | 22.56 | 203,486 | -0.07(-0.31%) |
Apr 03, 2013 | 23.64 | 23.64 | 22.60 | 22.63 | 168,265 | -0.90(-3.82%) |
Apr 02, 2013 | 23.67 | 24.00 | 23.46 | 23.53 | 165,690 | -0.07(-0.30%) |
Apr 01, 2013 | 23.77 | 23.85 | 23.21 | 23.60 | 184,542 | -0.15(-0.63%) |
Mar 28, 2013 | 23.98 | 24.05 | 23.59 | 23.75 | 233,640 | -0.19(-0.79%) |
Mar 27, 2013 | 23.61 | 24.07 | 23.45 | 23.94 | 398,173 | +0.18(+0.76%) |
Mar 26, 2013 | 23.73 | 23.79 | 23.40 | 23.76 | 176,995 | +0.04(+0.17%) |
Mar 25, 2013 | 23.51 | 23.79 | 23.33 | 23.72 | 173,357 | +0.28(+1.19%) |
Mar 22, 2013 | 23.14 | 23.46 | 23.11 | 23.44 | 112,997 | +0.31(+1.34%) |
Mar 21, 2013 | 23.37 | 23.51 | 23.08 | 23.13 | 155,393 | -0.45(-1.91%) |
Mar 20, 2013 | 23.81 | 23.95 | 23.32 | 23.58 | 127,865 | -0.17(-0.72%) |
Mar 19, 2013 | 23.37 | 23.76 | 23.30 | 23.75 | 191,575 | +0.50(+2.15%) |
Mar 18, 2013 | 23.73 | 23.79 | 23.04 | 23.25 | 231,029 | -0.67(-2.80%) |
Mar 15, 2013 | 24.44 | 24.44 | 23.86 | 23.92 | 333,399 | -0.59(-2.41%) |
Mar 14, 2013 | 24.22 | 24.55 | 24.22 | 24.51 | 175,403 | +0.30(+1.24%) |
Mar 13, 2013 | 24.04 | 24.26 | 23.75 | 24.21 | 113,829 | +0.23(+0.96%) |
Mar 12, 2013 | 23.87 | 24.05 | 23.50 | 23.98 | 274,151 | +0.13(+0.55%) |
Mar 11, 2013 | 23.87 | 24.04 | 23.68 | 23.85 | 1,561,796 | -0.14(-0.58%) |
Mar 08, 2013 | 24.94 | 24.94 | 23.88 | 23.99 | 905,934 | -0.34(-1.40%) |
Mar 07, 2013 | 24.68 | 24.81 | 24.18 | 24.33 | 313,075 | -0.29(-1.18%) |
Mar 06, 2013 | 24.62 | 24.95 | 24.38 | 24.62 | 324,159 | +0.08(+0.33%) |
Mar 05, 2013 | 24.22 | 24.70 | 24.02 | 24.54 | 487,605 | +0.40(+1.66%) |
Mar 04, 2013 | 23.01 | 24.24 | 22.76 | 24.14 | 641,808 | -0.02(-0.08%) |
Mar 01, 2013 | 23.44 | 24.16 | 23.35 | 24.16 | 463,725 | +0.49(+2.07%) |
Feb 28, 2013 | 23.55 | 23.86 | 23.40 | 23.67 | 199,701 | +0.22(+0.94%) |
Feb 27, 2013 | 22.72 | 23.76 | 22.72 | 23.45 | 290,362 | +0.69(+3.03%) |
Feb 26, 2013 | 22.30 | 22.81 | 22.13 | 22.76 | 214,776 | +0.55(+2.48%) |
Feb 25, 2013 | 22.40 | 22.78 | 22.18 | 22.21 | 156,922 | -0.22(-0.98%) |
Feb 22, 2013 | 22.39 | 22.61 | 22.20 | 22.43 | 146,652 | +0.18(+0.81%) |
Feb 21, 2013 | 22.81 | 23.12 | 21.84 | 22.25 | 237,308 | -0.61(-2.67%) |
Feb 20, 2013 | 22.85 | 23.36 | 22.76 | 22.86 | 266,985 | +0.05(+0.22%) |
Feb 19, 2013 | 22.61 | 22.94 | 22.52 | 22.81 | 141,826 | +0.22(+0.97%) |
Feb 15, 2013 | 22.66 | 22.75 | 22.44 | 22.59 | 258,040 | +0.07(+0.31%) |
Feb 14, 2013 | 23.15 | 23.44 | 22.36 | 22.52 | 239,820 | -0.73(-3.14%) |
Feb 13, 2013 | 22.30 | 23.69 | 22.07 | 23.25 | 643,930 | +0.25(+1.09%) |
Feb 12, 2013 | 23.69 | 23.70 | 22.68 | 23.00 | 421,225 | -0.64(-2.71%) |
Feb 11, 2013 | 23.41 | 23.64 | 23.31 | 23.64 | 247,936 | +0.26(+1.11%) |
Feb 08, 2013 | 23.31 | 23.45 | 23.20 | 23.38 | 87,101 | +0.11(+0.47%) |
Feb 07, 2013 | 23.08 | 23.45 | 23.04 | 23.27 | 148,769 | +0.11(+0.47%) |
Feb 06, 2013 | 22.86 | 23.24 | 22.81 | 23.16 | 149,531 | +0.50(+2.21%) |
Feb 04, 2013 | 22.62 | 22.75 | 22.41 | 22.66 | 138,306 | -0.04(-0.18%) |
Feb 01, 2013 | 22.54 | 22.85 | 22.08 | 22.70 | 90,221 | +0.26(+1.16%) |
Jan 31, 2013 | 22.31 | 22.72 | 22.00 | 22.44 | 140,138 | +0.05(+0.22%) |
Jan 30, 2013 | 22.98 | 22.98 | 22.18 | 22.39 | 239,468 | -0.69(-2.99%) |
Jan 29, 2013 | 22.70 | 23.10 | 22.49 | 23.08 | 364,152 | +0.30(+1.32%) |
Jan 28, 2013 | 22.60 | 22.89 | 22.39 | 22.78 | 329,893 | +0.18(+0.80%) |
Jan 25, 2013 | 21.93 | 22.64 | 21.61 | 22.60 | 255,174 | +0.71(+3.24%) |
Jan 24, 2013 | 22.01 | 22.09 | 21.63 | 21.89 | 320,364 | -0.12(-0.55%) |
Jan 23, 2013 | 21.87 | 22.28 | 21.82 | 22.01 | 289,375 | +0.18(+0.82%) |
Jan 22, 2013 | 21.36 | 22.19 | 21.18 | 21.83 | 410,381 | +0.47(+2.20%) |
Jan 18, 2013 | 21.04 | 21.41 | 20.89 | 21.36 | 349,079 | +0.37(+1.76%) |
Jan 17, 2013 | 21.27 | 21.53 | 20.92 | 20.99 | 189,666 | -0.14(-0.66%) |
Jan 16, 2013 | 21.21 | 21.79 | 21.06 | 21.13 | 183,875 | -0.09(-0.42%) |
Jan 15, 2013 | 21.44 | 21.52 | 21.14 | 21.22 | 255,509 | -0.43(-1.99%) |
Jan 14, 2013 | 21.33 | 22.14 | 21.23 | 21.65 | 289,127 | +0.26(+1.22%) |
Jan 11, 2013 | 21.86 | 22.12 | 21.38 | 21.39 | 297,356 | -0.36(-1.66%) |
Jan 10, 2013 | 22.00 | 22.02 | 21.53 | 21.75 | 231,546 | -0.13(-0.59%) |
Jan 09, 2013 | 21.84 | 22.12 | 21.66 | 21.88 | 301,590 | +0.17(+0.78%) |
Jan 08, 2013 | 22.54 | 22.60 | 21.65 | 21.71 | 399,646 | -0.83(-3.68%) |
Jan 07, 2013 | 21.61 | 22.80 | 21.47 | 22.54 | 509,262 | +0.90(+4.16%) |
Jan 04, 2013 | 21.83 | 21.83 | 20.42 | 21.64 | 1,661,957 | +1.65(+8.25%) |
Jan 03, 2013 | 19.84 | 20.01 | 19.84 | 19.99 | 95,422 | +0.12(+0.60%) |
Jan 02, 2013 | 19.45 | 20.10 | 18.66 | 19.87 | 305,601 | +1.21(+6.48%) |
Dec 31, 2012 | 18.52 | 18.74 | 18.29 | 18.66 | 133,713 | +0.19(+1.03%) |
Dec 28, 2012 | 18.08 | 18.59 | 18.08 | 18.47 | 154,739 | +0.34(+1.88%) |
Dec 27, 2012 | 18.17 | 18.24 | 17.96 | 18.13 | 76,512 | -0.07(-0.38%) |
Dec 26, 2012 | 18.14 | 18.24 | 17.90 | 18.20 | 98,998 | +0.05(+0.28%) |
Dec 24, 2012 | 18.37 | 18.47 | 18.07 | 18.15 | 24,962 | -0.26(-1.41%) |
Dec 21, 2012 | 18.64 | 18.64 | 18.35 | 18.41 | 154,973 | -0.33(-1.76%) |
Dec 20, 2012 | 18.84 | 18.84 | 18.66 | 18.74 | 144,031 | -0.02(-0.11%) |
Dec 19, 2012 | 18.87 | 18.88 | 18.69 | 18.76 | 71,526 | -0.17(-0.90%) |
Dec 18, 2012 | 18.65 | 18.98 | 18.43 | 18.93 | 105,403 | +0.37(+1.99%) |
Dec 17, 2012 | 18.30 | 18.56 | 18.23 | 18.56 | 147,475 | +0.39(+2.15%) |
Dec 14, 2012 | 18.34 | 18.53 | 18.12 | 18.17 | 57,217 | -0.25(-1.36%) |
Dec 13, 2012 | 18.08 | 18.58 | 18.04 | 18.42 | 190,158 | +0.32(+1.77%) |
Dec 12, 2012 | 18.33 | 18.40 | 17.98 | 18.10 | 235,696 | -0.14(-0.77%) |
Dec 11, 2012 | 18.18 | 18.31 | 18.03 | 18.24 | 81,336 | +0.22(+1.22%) |
Dec 10, 2012 | 18.08 | 18.18 | 17.89 | 18.02 | 87,274 | -0.02(-0.11%) |
Dec 07, 2012 | 18.00 | 18.28 | 17.82 | 18.04 | 170,770 | +0.09(+0.50%) |
Dec 06, 2012 | 17.85 | 18.00 | 17.78 | 17.95 | 50,118 | +0.06(+0.34%) |
Dec 05, 2012 | 18.12 | 18.18 | 17.88 | 17.89 | 89,692 | -0.21(-1.16%) |
Dec 04, 2012 | 18.33 | 18.37 | 17.84 | 18.10 | 131,570 | +0.57(+3.25%) |
Nov 30, 2012 | 17.45 | 17.62 | 17.25 | 17.53 | 156,678 | +0.08(+0.46%) |
Nov 29, 2012 | 17.04 | 17.49 | 16.96 | 17.45 | 222,644 | +0.60(+3.56%) |
Nov 28, 2012 | 16.99 | 17.09 | 16.66 | 16.85 | 41,345 | -0.23(-1.35%) |
Nov 27, 2012 | 17.46 | 17.46 | 16.94 | 17.08 | 67,375 | -0.34(-1.95%) |
Nov 26, 2012 | 17.10 | 17.55 | 17.10 | 17.42 | 33,848 | +0.23(+1.34%) |
Nov 23, 2012 | 16.88 | 17.19 | 16.83 | 17.19 | 14,307 | +0.31(+1.84%) |
Nov 21, 2012 | 16.66 | 16.94 | 16.50 | 16.88 | 56,335 | +0.30(+1.81%) |
Nov 20, 2012 | 16.62 | 16.72 | 16.41 | 16.58 | 42,985 | -0.10(-0.60%) |
Nov 19, 2012 | 16.58 | 16.91 | 16.39 | 16.68 | 181,375 | +0.25(+1.52%) |
Nov 16, 2012 | 16.56 | 16.56 | 16.22 | 16.43 | 121,522 | -0.19(-1.14%) |
Nov 15, 2012 | 16.76 | 16.99 | 16.43 | 16.62 | 120,681 | -0.19(-1.13%) |
Nov 14, 2012 | 17.19 | 17.19 | 16.73 | 16.81 | 107,797 | -0.29(-1.70%) |
Nov 13, 2012 | 17.60 | 17.63 | 16.90 | 17.10 | 55,313 | -0.56(-3.17%) |
Nov 12, 2012 | 17.49 | 17.85 | 17.31 | 17.66 | 100,627 | +0.18(+1.03%) |
Nov 09, 2012 | 17.17 | 17.64 | 16.92 | 17.48 | 78,347 | +0.12(+0.69%) |
Nov 08, 2012 | 17.63 | 17.66 | 17.26 | 17.36 | 85,285 | -0.25(-1.42%) |
Nov 07, 2012 | 17.53 | 17.71 | 17.08 | 17.61 | 124,593 | -0.16(-0.90%) |
Nov 06, 2012 | 17.91 | 17.94 | 17.54 | 17.77 | 29,655 | +0.08(+0.45%) |
Nov 05, 2012 | 17.49 | 17.89 | 16.19 | 17.69 | 136,613 | +0.19(+1.09%) |
Nov 02, 2012 | 17.57 | 17.65 | 17.36 | 17.50 | 107,867 | -0.16(-0.91%) |
Nov 01, 2012 | 17.54 | 17.88 | 17.49 | 17.66 | 120,754 | +0.13(+0.74%) |
Oct 31, 2012 | 17.84 | 17.84 | 17.19 | 17.53 | 143,261 | -0.32(-1.79%) |
Oct 26, 2012 | 17.15 | 17.85 | 17.85 | 17.85 | 99,500 | +0.67(+3.90%) |
Oct 25, 2012 | 16.79 | 17.90 | 16.39 | 17.18 | 199,283 | +0.52(+3.12%) |
Oct 24, 2012 | 17.10 | 17.10 | 16.36 | 16.66 | 168,847 | -0.34(-2.00%) |
Oct 23, 2012 | 16.82 | 17.09 | 16.04 | 17.00 | 92,205 | -0.20(-1.16%) |
Oct 19, 2012 | 17.37 | 17.44 | 17.08 | 17.20 | 93,257 | -0.30(-1.71%) |
Oct 18, 2012 | 17.57 | 17.65 | 17.47 | 17.50 | 83,174 | -0.09(-0.51%) |
Oct 17, 2012 | 17.50 | 17.61 | 17.44 | 17.59 | 62,058 | +0.12(+0.69%) |
Oct 16, 2012 | 17.40 | 17.49 | 17.26 | 17.47 | 72,406 | +0.19(+1.10%) |
Oct 15, 2012 | 17.12 | 17.31 | 16.97 | 17.28 | 45,785 | +0.18(+1.05%) |
Oct 12, 2012 | 17.36 | 17.37 | 17.08 | 17.10 | 36,665 | -0.27(-1.55%) |
Oct 11, 2012 | 17.48 | 17.51 | 17.28 | 17.37 | 58,254 | +0.03(+0.17%) |
Oct 10, 2012 | 17.47 | 17.48 | 17.18 | 17.34 | 54,083 | -0.09(-0.52%) |
Oct 09, 2012 | 17.92 | 17.92 | 17.15 | 17.43 | 149,351 | -0.48(-2.68%) |
Oct 08, 2012 | 17.86 | 18.03 | 17.75 | 17.91 | 126,400 | -0.06(-0.33%) |
Oct 05, 2012 | 18.07 | 18.09 | 17.79 | 17.97 | 99,778 | -0.07(-0.39%) |
Oct 04, 2012 | 18.40 | 18.40 | 17.52 | 18.04 | 357,737 | -0.13(-0.72%) |
Oct 03, 2012 | 18.60 | 18.60 | 18.13 | 18.17 | 96,158 | -0.45(-2.42%) |
Oct 02, 2012 | 18.84 | 18.94 | 18.46 | 18.62 | 100,137 | -0.34(-1.79%) |
Oct 01, 2012 | 18.97 | 19.00 | 18.77 | 18.96 | 68,011 | +0.03(+0.16%) |
Sep 28, 2012 | 18.79 | 19.02 | 18.67 | 18.93 | 118,575 | +0.06(+0.32%) |
Sep 27, 2012 | 18.70 | 18.93 | 18.40 | 18.87 | 116,799 | +0.19(+1.02%) |
Sep 26, 2012 | 18.45 | 18.71 | 18.21 | 18.68 | 147,644 | +0.25(+1.36%) |
Sep 25, 2012 | 18.36 | 18.71 | 18.05 | 18.43 | 207,784 | +0.21(+1.15%) |
Sep 24, 2012 | 18.22 | 18.30 | 17.72 | 18.22 | 200,027 | -0.05(-0.27%) |
Sep 21, 2012 | 18.16 | 18.69 | 18.00 | 18.27 | 196,662 | +0.30(+1.67%) |
Sep 20, 2012 | 17.82 | 18.05 | 17.62 | 17.97 | 150,222 | +0.03(+0.17%) |
Sep 19, 2012 | 17.98 | 18.04 | 17.76 | 17.94 | 77,431 | -0.06(-0.33%) |
Sep 18, 2012 | 17.95 | 18.04 | 17.84 | 18.00 | 145,159 | -0.01(-0.06%) |
Sep 17, 2012 | 17.82 | 18.06 | 17.66 | 18.01 | 61,437 | +0.08(+0.45%) |
Sep 14, 2012 | 17.65 | 18.08 | 17.55 | 17.93 | 88,589 | +0.30(+1.70%) |
Sep 13, 2012 | 17.60 | 17.74 | 17.47 | 17.63 | 95,333 | +0.04(+0.23%) |
Sep 12, 2012 | 17.50 | 17.75 | 17.45 | 17.59 | 55,878 | +0.09(+0.51%) |
Sep 11, 2012 | 17.60 | 17.70 | 17.37 | 17.50 | 53,353 | -0.14(-0.79%) |
Sep 10, 2012 | 17.46 | 17.75 | 17.18 | 17.64 | 98,929 | +0.12(+0.68%) |
Sep 07, 2012 | 17.37 | 17.66 | 17.26 | 17.52 | 81,951 | +0.09(+0.52%) |
Sep 06, 2012 | 16.83 | 17.48 | 16.82 | 17.43 | 89,347 | +0.71(+4.25%) |
Sep 05, 2012 | 16.87 | 17.03 | 16.48 | 16.72 | 74,150 | -0.23(-1.36%) |
Sep 04, 2012 | 16.28 | 17.05 | 16.19 | 16.95 | 89,551 | +0.71(+4.37%) |
Aug 31, 2012 | 16.21 | 16.34 | 16.00 | 16.24 | 83,592 | +0.18(+1.12%) |
Aug 30, 2012 | 16.30 | 16.37 | 16.02 | 16.06 | 42,289 | -0.31(-1.89%) |
Aug 29, 2012 | 16.67 | 16.89 | 16.33 | 16.37 | 106,505 | -0.37(-2.21%) |
Aug 27, 2012 | 16.83 | 16.93 | 16.55 | 16.74 | 93,797 | -0.10(-0.59%) |
Aug 24, 2012 | 16.74 | 17.00 | 16.71 | 16.84 | 104,803 | +0.05(+0.30%) |
Aug 23, 2012 | 16.56 | 16.84 | 16.42 | 16.79 | 43,269 | +0.18(+1.08%) |
Aug 22, 2012 | 16.52 | 16.66 | 16.26 | 16.61 | 31,737 | +0.13(+0.79%) |
Aug 21, 2012 | 16.59 | 16.75 | 16.37 | 16.48 | 112,951 | -0.08(-0.48%) |
Aug 20, 2012 | 16.65 | 16.65 | 16.34 | 16.56 | 34,001 | -0.20(-1.19%) |
Aug 17, 2012 | 16.49 | 16.78 | 16.39 | 16.76 | 47,175 | +0.21(+1.27%) |
Aug 16, 2012 | 16.35 | 16.60 | 16.21 | 16.55 | 60,089 | +0.18(+1.10%) |
Aug 15, 2012 | 16.16 | 16.37 | 15.72 | 16.37 | 27,180 | +0.13(+0.80%) |
Aug 14, 2012 | 16.83 | 16.83 | 16.05 | 16.24 | 43,441 | -0.51(-3.04%) |
Aug 13, 2012 | 16.23 | 16.79 | 16.15 | 16.75 | 73,367 | +0.54(+3.33%) |
Aug 10, 2012 | 16.05 | 16.31 | 15.95 | 16.21 | 63,421 | +0.17(+1.06%) |
Aug 09, 2012 | 16.15 | 16.15 | 15.95 | 16.04 | 34,757 | -0.07(-0.43%) |
Aug 08, 2012 | 16.06 | 16.29 | 15.98 | 16.11 | 37,244 | +0.02(+0.12%) |
Aug 07, 2012 | 15.91 | 16.46 | 15.75 | 16.09 | 98,482 | +0.24(+1.51%) |
Aug 06, 2012 | 16.05 | 16.24 | 15.80 | 15.85 | 68,738 | -0.17(-1.06%) |
Aug 03, 2012 | 15.32 | 16.11 | 15.19 | 16.02 | 79,894 | +0.97(+6.45%) |
Aug 02, 2012 | 15.00 | 15.24 | 14.92 | 15.05 | 107,934 | +0.05(+0.33%) |
Aug 01, 2012 | 15.73 | 15.85 | 14.97 | 15.00 | 149,090 | -0.67(-4.28%) |
Jul 31, 2012 | 16.45 | 16.72 | 15.61 | 15.67 | 109,260 | -0.78(-4.74%) |
Jul 30, 2012 | 16.65 | 16.70 | 16.36 | 16.45 | 94,281 | -0.25(-1.50%) |
Jul 27, 2012 | 16.03 | 16.79 | 15.48 | 16.70 | 127,551 | +0.79(+4.97%) |
Jul 26, 2012 | 16.18 | 16.62 | 15.62 | 15.91 | 118,375 | +0.18(+1.14%) |
Jul 25, 2012 | 15.89 | 16.05 | 15.57 | 15.73 | 45,114 | +0.01(+0.06%) |
Jul 24, 2012 | 16.21 | 16.21 | 15.59 | 15.72 | 51,499 | -0.46(-2.84%) |
Jul 23, 2012 | 16.79 | 16.82 | 16.08 | 16.18 | 62,643 | -0.86(-5.05%) |
Jul 20, 2012 | 17.21 | 17.53 | 16.80 | 17.04 | 84,715 | -0.32(-1.84%) |
Jul 19, 2012 | 17.37 | 17.53 | 17.20 | 17.36 | 104,508 | +0.12(+0.70%) |
Jul 18, 2012 | 17.19 | 17.41 | 17.16 | 17.24 | 55,657 | +0.13(+0.76%) |
Jul 17, 2012 | 16.91 | 17.12 | 16.70 | 17.11 | 151,086 | +0.32(+1.91%) |
Jul 16, 2012 | 16.68 | 16.84 | 16.38 | 16.79 | 66,959 | +0.12(+0.72%) |
Jul 13, 2012 | 16.48 | 16.92 | 16.36 | 16.67 | 70,340 | +0.21(+1.28%) |
Jul 12, 2012 | 16.04 | 16.53 | 16.04 | 16.46 | 108,125 | +0.26(+1.60%) |
Jul 11, 2012 | 16.12 | 16.28 | 15.97 | 16.20 | 76,734 | +0.11(+0.68%) |
Jul 10, 2012 | 16.53 | 16.53 | 15.96 | 16.09 | 86,398 | -0.32(-1.95%) |
Jul 09, 2012 | 16.41 | 16.55 | 16.23 | 16.41 | 50,588 | -0.06(-0.36%) |
Jul 06, 2012 | 16.62 | 16.64 | 16.36 | 16.47 | 56,503 | -0.27(-1.61%) |
Jul 05, 2012 | 16.73 | 16.94 | 16.68 | 16.74 | 83,290 | +0.01(+0.06%) |
Jul 03, 2012 | 16.39 | 16.73 | 16.18 | 16.73 | 79,654 | +0.32(+1.95%) |
Jul 02, 2012 | 15.76 | 16.41 | 15.76 | 16.41 | 101,043 | +0.73(+4.66%) |
Jun 29, 2012 | 15.28 | 15.68 | 15.10 | 15.68 | 160,227 | +0.67(+4.50%) |
Jun 28, 2012 | 15.19 | 15.30 | 14.93 | 15.01 | 64,281 | -0.22(-1.44%) |
Jun 27, 2012 | 15.24 | 15.45 | 15.12 | 15.22 | 46,576 | +0.03(+0.16%) |
Jun 26, 2012 | 15.35 | 15.36 | 15.00 | 15.20 | 198,609 | -0.03(-0.20%) |
Jun 25, 2012 | 15.43 | 15.43 | 15.22 | 15.23 | 45,628 | -0.35(-2.25%) |
Jun 22, 2012 | 15.14 | 15.69 | 15.14 | 15.58 | 171,060 | +0.53(+3.52%) |
Jun 21, 2012 | 15.26 | 15.27 | 14.99 | 15.05 | 140,362 | -0.15(-0.99%) |
Jun 20, 2012 | 15.45 | 15.50 | 15.16 | 15.20 | 104,738 | -0.23(-1.49%) |
Jun 19, 2012 | 15.86 | 16.01 | 15.29 | 15.43 | 177,577 | -0.42(-2.65%) |
Jun 18, 2012 | 16.15 | 16.28 | 15.82 | 15.85 | 70,711 | -0.39(-2.40%) |
Jun 15, 2012 | 16.14 | 16.65 | 16.10 | 16.24 | 210,404 | +0.03(+0.19%) |
Jun 14, 2012 | 15.81 | 16.27 | 15.71 | 16.21 | 77,882 | +0.41(+2.59%) |
Jun 13, 2012 | 15.62 | 15.96 | 15.62 | 15.80 | 106,055 | +0.17(+1.09%) |
Jun 12, 2012 | 15.81 | 15.85 | 15.54 | 15.63 | 82,479 | -0.15(-0.95%) |
Jun 11, 2012 | 15.75 | 15.96 | 15.57 | 15.78 | 116,981 | +0.18(+1.15%) |
Jun 08, 2012 | 15.35 | 15.68 | 15.35 | 15.60 | 69,107 | +0.22(+1.43%) |
Jun 07, 2012 | 15.85 | 15.90 | 15.36 | 15.38 | 114,476 | -0.32(-2.04%) |
Jun 06, 2012 | 15.68 | 15.86 | 15.46 | 15.70 | 93,246 | +0.09(+0.58%) |
Jun 05, 2012 | 15.28 | 15.65 | 15.21 | 15.61 | 94,675 | +0.25(+1.63%) |
Jun 04, 2012 | 15.16 | 15.54 | 15.00 | 15.36 | 145,978 | +0.28(+1.86%) |
Jun 01, 2012 | 15.49 | 15.49 | 15.06 | 15.08 | 81,448 | -0.64(-4.07%) |
May 31, 2012 | 15.52 | 15.76 | 15.31 | 15.72 | 183,571 | +0.18(+1.16%) |
May 30, 2012 | 15.30 | 15.59 | 15.04 | 15.54 | 156,279 | +0.12(+0.78%) |
May 29, 2012 | 15.28 | 15.45 | 15.09 | 15.42 | 138,949 | +0.19(+1.25%) |
May 25, 2012 | 15.39 | 15.39 | 15.00 | 15.23 | 81,924 | -0.20(-1.30%) |
May 24, 2012 | 15.19 | 15.43 | 14.94 | 15.43 | 99,191 | +0.22(+1.45%) |
May 23, 2012 | 15.25 | 15.32 | 14.93 | 15.21 | 111,222 | -0.13(-0.85%) |
May 22, 2012 | 15.73 | 15.80 | 15.27 | 15.34 | 113,111 | -0.46(-2.91%) |
May 21, 2012 | 15.78 | 15.83 | 15.52 | 15.80 | 104,729 | +0.02(+0.13%) |
May 18, 2012 | 16.00 | 16.32 | 15.68 | 15.78 | 195,115 | -0.16(-1.00%) |
May 17, 2012 | 15.66 | 15.98 | 15.30 | 15.94 | 220,196 | +0.26(+1.66%) |
May 16, 2012 | 15.83 | 16.15 | 15.65 | 15.68 | 59,954 | -0.05(-0.32%) |
May 15, 2012 | 15.89 | 15.96 | 15.69 | 15.73 | 66,951 | -0.19(-1.19%) |
May 14, 2012 | 15.98 | 16.17 | 15.82 | 15.92 | 92,760 | -0.18(-1.12%) |
May 11, 2012 | 16.21 | 16.50 | 15.96 | 16.10 | 119,007 | -0.22(-1.35%) |
May 10, 2012 | 16.53 | 16.72 | 16.24 | 16.32 | 65,841 | -0.14(-0.85%) |
May 09, 2012 | 16.60 | 16.82 | 16.44 | 16.46 | 129,197 | -0.28(-1.67%) |
May 08, 2012 | 16.63 | 16.87 | 16.55 | 16.74 | 102,890 | -0.04(-0.24%) |
May 07, 2012 | 16.34 | 16.84 | 16.34 | 16.78 | 194,184 | +0.34(+2.07%) |
May 04, 2012 | 15.69 | 16.57 | 15.69 | 16.44 | 374,832 | +0.83(+5.32%) |
May 03, 2012 | 15.87 | 15.93 | 15.51 | 15.61 | 198,955 | -0.31(-1.95%) |
May 02, 2012 | 16.00 | 16.09 | 15.84 | 15.92 | 213,207 | -0.15(-0.93%) |