Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.00 | 19.19 | 18.89 | 19.19 | 1,496,730 | +0.17(+0.91%) |
Apr 29, 2013 | 18.95 | 19.09 | 18.82 | 19.01 | 604,751 | +0.18(+0.96%) |
Apr 26, 2013 | 18.89 | 18.99 | 18.75 | 18.83 | 858,349 | -0.16(-0.83%) |
Apr 25, 2013 | 19.04 | 19.11 | 18.86 | 18.99 | 715,194 | +0.04(+0.21%) |
Apr 24, 2013 | 18.65 | 18.95 | 18.56 | 18.95 | 0 | +0.32(+1.69%) |
Apr 23, 2013 | 18.67 | 18.80 | 18.48 | 18.63 | 1,311,289 | +0.01(+0.04%) |
Apr 22, 2013 | 18.45 | 18.77 | 18.17 | 18.63 | 2,443,745 | +0.33(+1.78%) |
Apr 19, 2013 | 17.99 | 18.31 | 17.80 | 18.30 | 2,413,613 | +0.54(+3.02%) |
Apr 18, 2013 | 18.23 | 18.38 | 17.68 | 17.76 | 4,195,958 | -1.07(-5.70%) |
Apr 17, 2013 | 19.06 | 19.21 | 18.78 | 18.84 | 2,372,024 | -0.42(-2.20%) |
Apr 16, 2013 | 19.50 | 19.50 | 19.16 | 19.26 | 1,464,962 | -0.03(-0.16%) |
Apr 15, 2013 | 19.67 | 19.73 | 19.23 | 19.29 | 1,244,603 | -0.42(-2.15%) |
Apr 12, 2013 | 19.68 | 19.81 | 19.55 | 19.72 | 1,405,897 | -0.08(-0.40%) |
Apr 11, 2013 | 19.96 | 19.97 | 19.76 | 19.79 | 1,016,721 | -0.09(-0.47%) |
Apr 10, 2013 | 19.82 | 20.07 | 19.82 | 19.89 | 1,415,068 | +0.07(+0.36%) |
Apr 09, 2013 | 19.96 | 19.98 | 19.74 | 19.82 | 650,825 | -0.09(-0.45%) |
Apr 08, 2013 | 19.90 | 19.96 | 19.59 | 19.91 | 1,286,581 | +0.10(+0.49%) |
Apr 05, 2013 | 19.59 | 19.81 | 19.51 | 19.81 | 937,875 | +0.00(+0.00%) |
Apr 04, 2013 | 19.79 | 19.86 | 19.61 | 19.81 | 1,098,268 | +0.10(+0.52%) |
Apr 03, 2013 | 19.82 | 19.82 | 19.51 | 19.71 | 1,515,907 | -0.04(-0.20%) |
Apr 02, 2013 | 20.00 | 20.02 | 19.73 | 19.75 | 834,639 | -0.12(-0.59%) |
Apr 01, 2013 | 20.14 | 20.15 | 19.81 | 19.86 | 761,972 | -0.25(-1.25%) |
Mar 28, 2013 | 20.09 | 20.14 | 19.70 | 20.11 | 693,515 | +0.02(+0.12%) |
Mar 27, 2013 | 20.00 | 20.16 | 19.90 | 20.09 | 1,171,919 | +0.01(+0.04%) |
Mar 26, 2013 | 20.09 | 20.12 | 19.94 | 20.08 | 541,616 | +0.10(+0.51%) |
Mar 25, 2013 | 20.04 | 20.08 | 19.84 | 19.98 | 770,435 | +0.01(+0.04%) |
Mar 22, 2013 | 19.90 | 20.03 | 19.75 | 19.97 | 807,332 | +0.12(+0.59%) |
Mar 21, 2013 | 19.71 | 19.90 | 19.66 | 19.86 | 1,002,574 | +0.05(+0.28%) |
Mar 20, 2013 | 19.78 | 19.85 | 19.68 | 19.80 | 1,179,211 | +0.16(+0.80%) |
Mar 19, 2013 | 19.74 | 19.82 | 19.54 | 19.64 | 1,249,232 | -0.02(-0.12%) |
Mar 18, 2013 | 19.69 | 19.86 | 19.61 | 19.67 | 1,038,914 | -0.18(-0.91%) |
Mar 15, 2013 | 20.01 | 20.12 | 19.82 | 19.85 | 2,825,452 | -0.35(-1.75%) |
Mar 14, 2013 | 19.98 | 20.20 | 19.98 | 20.20 | 449,385 | +0.25(+1.26%) |
Mar 13, 2013 | 19.93 | 19.98 | 19.83 | 19.95 | 568,538 | +0.09(+0.43%) |
Mar 12, 2013 | 19.93 | 19.98 | 19.80 | 19.86 | 621,982 | -0.05(-0.24%) |
Mar 11, 2013 | 19.88 | 20.02 | 19.85 | 19.91 | 804,613 | +0.02(+0.08%) |
Mar 08, 2013 | 19.93 | 20.03 | 19.77 | 19.90 | 865,899 | +0.11(+0.55%) |
Mar 07, 2013 | 19.70 | 19.85 | 19.64 | 19.79 | 785,634 | +0.12(+0.60%) |
Mar 06, 2013 | 19.68 | 19.79 | 19.60 | 19.67 | 509,585 | +0.05(+0.24%) |
Mar 05, 2013 | 19.59 | 19.64 | 19.44 | 19.62 | 1,222,293 | +0.09(+0.44%) |
Mar 04, 2013 | 19.27 | 19.54 | 19.23 | 19.54 | 1,185,524 | +0.23(+1.18%) |
Mar 01, 2013 | 19.13 | 19.40 | 18.96 | 19.31 | 1,586,018 | +0.03(+0.16%) |
Feb 28, 2013 | 19.26 | 19.49 | 19.23 | 19.28 | 801,893 | -0.03(-0.16%) |
Feb 27, 2013 | 19.09 | 19.36 | 19.00 | 19.31 | 749,167 | +0.23(+1.19%) |
Feb 26, 2013 | 19.00 | 19.16 | 18.84 | 19.08 | 990,952 | +0.16(+0.87%) |
Feb 25, 2013 | 19.46 | 19.52 | 18.91 | 18.92 | 1,037,641 | -0.49(-2.54%) |
Feb 22, 2013 | 19.25 | 19.41 | 19.17 | 19.41 | 1,019,237 | +0.26(+1.35%) |
Feb 21, 2013 | 19.17 | 19.32 | 19.06 | 19.15 | 1,209,946 | -0.05(-0.29%) |
Feb 20, 2013 | 19.46 | 19.54 | 19.20 | 19.21 | 1,138,825 | -0.24(-1.25%) |
Feb 19, 2013 | 19.21 | 19.52 | 19.13 | 19.45 | 1,792,217 | +0.29(+1.51%) |
Feb 15, 2013 | 19.17 | 19.19 | 19.10 | 19.16 | 686,859 | -0.04(-0.20%) |
Feb 14, 2013 | 19.21 | 19.35 | 19.14 | 19.20 | 900,633 | -0.04(-0.20%) |
Feb 13, 2013 | 19.15 | 19.24 | 18.96 | 19.24 | 991,484 | +0.09(+0.49%) |
Feb 12, 2013 | 18.82 | 19.16 | 18.81 | 19.14 | 1,242,930 | +0.33(+1.75%) |
Feb 11, 2013 | 18.78 | 18.85 | 18.63 | 18.81 | 754,134 | +0.02(+0.13%) |
Feb 08, 2013 | 18.79 | 18.94 | 18.73 | 18.79 | 819,845 | +0.02(+0.13%) |
Feb 07, 2013 | 18.69 | 18.81 | 18.52 | 18.77 | 1,052,088 | +0.04(+0.21%) |
Feb 06, 2013 | 18.45 | 18.77 | 18.31 | 18.73 | 1,117,610 | +0.36(+1.96%) |
Feb 04, 2013 | 18.32 | 18.55 | 18.19 | 18.37 | 1,068,365 | -0.17(-0.92%) |
Feb 01, 2013 | 18.33 | 18.55 | 18.28 | 18.54 | 1,141,082 | +0.28(+1.54%) |
Jan 31, 2013 | 18.13 | 18.41 | 18.11 | 18.26 | 1,115,466 | +0.05(+0.26%) |
Jan 30, 2013 | 18.16 | 18.29 | 18.00 | 18.21 | 1,350,989 | +0.08(+0.43%) |
Jan 29, 2013 | 18.38 | 18.56 | 18.13 | 18.13 | 2,502,396 | -0.29(-1.56%) |
Jan 28, 2013 | 18.19 | 18.51 | 17.93 | 18.42 | 1,905,297 | +0.16(+0.85%) |
Jan 25, 2013 | 18.13 | 18.34 | 18.00 | 18.27 | 1,105,335 | +0.28(+1.56%) |
Jan 24, 2013 | 18.07 | 18.20 | 17.32 | 17.99 | 1,425,089 | -0.05(-0.26%) |
Jan 23, 2013 | 18.03 | 18.09 | 17.86 | 18.03 | 900,387 | -0.01(-0.04%) |
Jan 22, 2013 | 17.81 | 18.06 | 17.81 | 18.04 | 528,161 | +0.19(+1.09%) |
Jan 18, 2013 | 17.86 | 17.88 | 17.68 | 17.85 | 525,965 | +0.02(+0.09%) |
Jan 17, 2013 | 17.81 | 17.92 | 17.74 | 17.83 | 916,028 | +0.09(+0.53%) |
Jan 16, 2013 | 17.64 | 17.79 | 17.54 | 17.74 | 607,891 | +0.02(+0.09%) |
Jan 15, 2013 | 17.56 | 17.72 | 17.44 | 17.72 | 529,082 | +0.09(+0.49%) |
Jan 14, 2013 | 17.49 | 17.66 | 17.44 | 17.64 | 707,564 | +0.12(+0.67%) |
Jan 11, 2013 | 17.77 | 17.88 | 17.44 | 17.52 | 1,056,126 | -0.31(-1.75%) |
Jan 10, 2013 | 17.99 | 17.99 | 17.73 | 17.83 | 1,108,016 | +0.01(+0.04%) |
Jan 09, 2013 | 17.80 | 17.88 | 17.70 | 17.82 | 1,139,176 | +0.10(+0.57%) |
Jan 08, 2013 | 17.73 | 17.92 | 17.64 | 17.72 | 1,059,316 | +0.00(+0.00%) |
Jan 07, 2013 | 17.75 | 17.81 | 17.64 | 17.72 | 849,376 | -0.16(-0.87%) |
Jan 04, 2013 | 17.81 | 18.00 | 17.60 | 17.88 | 1,537,948 | +0.26(+1.50%) |
Jan 03, 2013 | 17.36 | 17.64 | 17.32 | 17.61 | 1,352,317 | +0.26(+1.48%) |
Jan 02, 2013 | 17.35 | 17.37 | 16.73 | 17.36 | 1,889,774 | +0.62(+3.72%) |
Dec 31, 2012 | 16.56 | 16.74 | 16.44 | 16.73 | 917,461 | +0.15(+0.89%) |
Dec 28, 2012 | 16.54 | 16.70 | 16.38 | 16.58 | 969,948 | -0.02(-0.14%) |
Dec 27, 2012 | 16.74 | 16.81 | 16.38 | 16.61 | 1,049,780 | +0.02(+0.09%) |
Dec 26, 2012 | 16.79 | 16.86 | 16.59 | 16.59 | 653,671 | -0.19(-1.11%) |
Dec 24, 2012 | 16.79 | 16.93 | 16.73 | 16.78 | 349,789 | -0.06(-0.37%) |
Dec 21, 2012 | 16.91 | 16.97 | 16.73 | 16.84 | 2,396,652 | -0.40(-2.35%) |
Dec 20, 2012 | 16.83 | 17.25 | 16.83 | 17.25 | 1,414,272 | +0.41(+2.45%) |
Dec 19, 2012 | 16.78 | 17.00 | 16.65 | 16.83 | 1,133,088 | +0.02(+0.09%) |
Dec 18, 2012 | 16.64 | 16.84 | 16.45 | 16.82 | 730,545 | +0.26(+1.55%) |
Dec 17, 2012 | 16.36 | 16.57 | 16.26 | 16.56 | 1,392,687 | +0.24(+1.48%) |
Dec 14, 2012 | 16.47 | 16.52 | 16.29 | 16.32 | 532,343 | -0.16(-0.95%) |
Dec 13, 2012 | 16.73 | 16.82 | 16.48 | 16.48 | 648,680 | -0.26(-1.58%) |
Dec 12, 2012 | 16.75 | 16.92 | 16.71 | 16.74 | 707,902 | +0.02(+0.14%) |
Dec 11, 2012 | 16.70 | 16.80 | 16.53 | 16.72 | 931,684 | +0.16(+0.99%) |
Dec 10, 2012 | 16.51 | 16.72 | 16.46 | 16.55 | 558,696 | +0.02(+0.09%) |
Dec 07, 2012 | 16.59 | 16.66 | 16.48 | 16.54 | 839,373 | -0.02(-0.14%) |
Dec 06, 2012 | 16.41 | 16.69 | 16.41 | 16.56 | 788,343 | +0.16(+1.00%) |
Dec 05, 2012 | 16.45 | 16.61 | 16.35 | 16.40 | 977,208 | +0.03(+0.19%) |
Dec 04, 2012 | 16.50 | 16.52 | 16.22 | 16.37 | 1,204,489 | -0.10(-0.61%) |
Nov 30, 2012 | 16.71 | 16.71 | 16.42 | 16.47 | 1,464,940 | -0.23(-1.40%) |
Nov 29, 2012 | 16.62 | 16.72 | 16.46 | 16.70 | 911,151 | +0.18(+1.08%) |
Nov 28, 2012 | 16.50 | 16.62 | 16.21 | 16.52 | 921,968 | -0.08(-0.47%) |
Nov 27, 2012 | 16.87 | 17.03 | 16.58 | 16.60 | 1,235,449 | -0.37(-2.18%) |
Nov 26, 2012 | 16.89 | 16.97 | 16.63 | 16.97 | 1,910,760 | +0.04(+0.21%) |
Nov 23, 2012 | 16.51 | 16.94 | 16.48 | 16.93 | 563,899 | +0.48(+2.93%) |
Nov 21, 2012 | 16.39 | 16.47 | 16.30 | 16.45 | 745,479 | +0.08(+0.48%) |
Nov 20, 2012 | 16.20 | 16.42 | 16.01 | 16.37 | 987,773 | +0.20(+1.25%) |
Nov 19, 2012 | 16.02 | 16.20 | 15.99 | 16.17 | 1,937,754 | +0.33(+2.06%) |
Nov 16, 2012 | 15.70 | 15.88 | 15.53 | 15.84 | 1,445,048 | +0.14(+0.89%) |
Nov 15, 2012 | 15.63 | 15.77 | 15.50 | 15.70 | 1,565,928 | +0.36(+2.33%) |
Nov 14, 2012 | 15.75 | 15.75 | 15.32 | 15.35 | 1,081,968 | -0.40(-2.52%) |
Nov 13, 2012 | 15.87 | 16.05 | 15.72 | 15.74 | 734,857 | -0.23(-1.46%) |
Nov 12, 2012 | 16.25 | 16.31 | 15.91 | 15.98 | 898,081 | -0.24(-1.49%) |
Nov 09, 2012 | 15.84 | 16.34 | 15.77 | 16.22 | 1,793,555 | +0.36(+2.26%) |
Nov 08, 2012 | 16.14 | 16.31 | 15.84 | 15.86 | 1,279,258 | -0.25(-1.55%) |
Nov 07, 2012 | 16.47 | 16.48 | 16.02 | 16.11 | 1,477,637 | -0.55(-3.32%) |
Nov 06, 2012 | 16.50 | 16.69 | 16.45 | 16.66 | 1,492,763 | +0.21(+1.27%) |
Nov 05, 2012 | 16.50 | 16.50 | 16.14 | 16.45 | 1,263,567 | -0.09(-0.52%) |
Nov 02, 2012 | 16.74 | 16.87 | 16.54 | 16.54 | 1,084,270 | -0.17(-1.02%) |
Nov 01, 2012 | 16.47 | 16.90 | 16.45 | 16.71 | 1,490,318 | +0.21(+1.27%) |
Oct 31, 2012 | 16.59 | 16.60 | 16.24 | 16.50 | 816,377 | -0.11(-0.65%) |
Oct 26, 2012 | 16.73 | 16.61 | 16.61 | 16.61 | 1,011,105 | -0.14(-0.83%) |
Oct 25, 2012 | 16.70 | 16.86 | 16.58 | 16.75 | 1,010,939 | +0.15(+0.89%) |
Oct 24, 2012 | 16.70 | 16.76 | 16.53 | 16.60 | 1,745,925 | -0.04(-0.23%) |
Oct 23, 2012 | 16.58 | 16.69 | 16.45 | 16.64 | 1,718,440 | -0.11(-0.65%) |
Oct 19, 2012 | 16.80 | 17.00 | 16.72 | 16.75 | 3,063,721 | +0.06(+0.37%) |
Oct 18, 2012 | 16.40 | 16.82 | 16.07 | 16.69 | 4,993,210 | +0.98(+6.27%) |
Oct 17, 2012 | 15.41 | 15.85 | 15.35 | 15.70 | 3,524,370 | +0.29(+1.86%) |
Oct 16, 2012 | 15.88 | 15.93 | 15.38 | 15.41 | 3,677,837 | -0.43(-2.74%) |
Oct 15, 2012 | 15.86 | 15.91 | 15.73 | 15.85 | 1,313,107 | +0.05(+0.29%) |
Oct 12, 2012 | 16.40 | 16.42 | 15.77 | 15.80 | 1,602,187 | -0.70(-4.23%) |
Oct 11, 2012 | 16.69 | 16.80 | 16.50 | 16.50 | 1,457,952 | -0.04(-0.23%) |
Oct 10, 2012 | 16.54 | 16.60 | 16.46 | 16.54 | 1,154,465 | +0.05(+0.28%) |
Oct 09, 2012 | 16.69 | 16.91 | 16.48 | 16.49 | 1,257,364 | -0.22(-1.34%) |
Oct 08, 2012 | 16.62 | 16.84 | 16.61 | 16.72 | 817,398 | +0.01(+0.05%) |
Oct 05, 2012 | 16.84 | 16.97 | 16.66 | 16.71 | 635,461 | -0.03(-0.19%) |
Oct 04, 2012 | 16.65 | 16.80 | 16.53 | 16.74 | 1,346,275 | +0.16(+0.98%) |
Oct 03, 2012 | 16.34 | 16.58 | 16.24 | 16.58 | 1,263,377 | +0.26(+1.62%) |
Oct 02, 2012 | 16.46 | 16.55 | 16.28 | 16.31 | 1,212,611 | -0.08(-0.50%) |
Oct 01, 2012 | 16.45 | 16.45 | 16.17 | 16.39 | 1,478,409 | +0.03(+0.17%) |
Sep 28, 2012 | 16.28 | 16.45 | 16.25 | 16.37 | 1,530,950 | -0.05(-0.28%) |
Sep 27, 2012 | 16.47 | 16.69 | 16.39 | 16.41 | 1,303,293 | +0.05(+0.28%) |
Sep 26, 2012 | 16.69 | 16.84 | 16.36 | 16.37 | 1,288,629 | -0.29(-1.77%) |
Sep 25, 2012 | 17.03 | 17.07 | 16.66 | 16.66 | 1,145,160 | -0.27(-1.60%) |
Sep 24, 2012 | 16.89 | 17.03 | 16.74 | 16.93 | 884,855 | +0.02(+0.09%) |
Sep 21, 2012 | 17.17 | 17.18 | 16.88 | 16.92 | 1,952,608 | -0.10(-0.59%) |
Sep 20, 2012 | 17.06 | 17.09 | 16.86 | 17.02 | 834,948 | -0.19(-1.13%) |
Sep 19, 2012 | 17.21 | 17.38 | 17.17 | 17.21 | 508,186 | +0.02(+0.09%) |
Sep 18, 2012 | 17.37 | 17.41 | 17.19 | 17.20 | 832,887 | -0.17(-0.98%) |
Sep 17, 2012 | 17.74 | 17.74 | 17.36 | 17.37 | 677,148 | -0.40(-2.22%) |
Sep 14, 2012 | 17.32 | 17.82 | 17.32 | 17.76 | 1,716,963 | +0.31(+1.78%) |
Sep 13, 2012 | 17.22 | 17.53 | 17.01 | 17.45 | 971,728 | +0.30(+1.76%) |
Sep 12, 2012 | 17.17 | 17.32 | 17.07 | 17.15 | 543,922 | +0.02(+0.09%) |
Sep 11, 2012 | 17.22 | 17.22 | 17.06 | 17.14 | 896,313 | -0.06(-0.36%) |
Sep 10, 2012 | 17.36 | 17.44 | 17.19 | 17.20 | 553,501 | -0.15(-0.85%) |
Sep 07, 2012 | 17.18 | 17.45 | 17.18 | 17.34 | 805,147 | +0.18(+1.04%) |
Sep 06, 2012 | 16.93 | 17.28 | 16.93 | 17.17 | 1,528,544 | +0.34(+2.03%) |
Sep 05, 2012 | 17.17 | 17.20 | 16.80 | 16.83 | 1,502,687 | -0.38(-2.21%) |
Sep 04, 2012 | 16.99 | 17.24 | 16.76 | 17.20 | 1,580,060 | +0.20(+1.19%) |
Aug 31, 2012 | 17.15 | 17.17 | 16.93 | 17.00 | 1,146,868 | -0.02(-0.09%) |
Aug 30, 2012 | 17.08 | 17.10 | 17.00 | 17.02 | 1,515,387 | -0.09(-0.54%) |
Aug 29, 2012 | 17.04 | 17.16 | 16.86 | 17.11 | 1,371,679 | +0.30(+1.80%) |
Aug 27, 2012 | 16.91 | 16.97 | 16.76 | 16.81 | 1,067,034 | -0.05(-0.28%) |
Aug 24, 2012 | 16.76 | 16.87 | 16.75 | 16.86 | 1,202,419 | +0.05(+0.28%) |
Aug 23, 2012 | 16.99 | 17.05 | 16.70 | 16.81 | 1,268,825 | -0.21(-1.23%) |
Aug 22, 2012 | 17.08 | 17.24 | 16.98 | 17.02 | 1,062,378 | -0.13(-0.77%) |
Aug 21, 2012 | 17.03 | 17.36 | 17.00 | 17.15 | 1,524,937 | +0.12(+0.68%) |
Aug 20, 2012 | 16.72 | 17.06 | 16.68 | 17.03 | 2,079,492 | -0.05(-0.27%) |
Aug 17, 2012 | 16.97 | 17.11 | 16.90 | 17.08 | 1,185,245 | +0.12(+0.68%) |
Aug 16, 2012 | 16.94 | 17.07 | 16.87 | 16.96 | 1,103,475 | +0.02(+0.09%) |
Aug 15, 2012 | 16.88 | 17.03 | 16.85 | 16.95 | 759,501 | +0.08(+0.46%) |
Aug 14, 2012 | 16.96 | 17.05 | 16.83 | 16.87 | 991,282 | +0.05(+0.28%) |
Aug 13, 2012 | 16.77 | 16.88 | 16.58 | 16.83 | 1,226,178 | +0.09(+0.56%) |
Aug 10, 2012 | 16.82 | 16.85 | 16.64 | 16.73 | 1,106,344 | -0.12(-0.74%) |
Aug 09, 2012 | 16.93 | 16.96 | 16.76 | 16.86 | 625,514 | -0.07(-0.41%) |
Aug 08, 2012 | 16.76 | 16.97 | 16.69 | 16.93 | 1,001,158 | +0.12(+0.69%) |
Aug 07, 2012 | 16.62 | 16.97 | 16.59 | 16.81 | 2,126,499 | -0.08(-0.46%) |
Aug 06, 2012 | 17.10 | 17.27 | 16.87 | 16.89 | 929,454 | -0.22(-1.31%) |
Aug 03, 2012 | 16.89 | 17.15 | 16.82 | 17.11 | 1,010,201 | +0.49(+2.97%) |
Aug 02, 2012 | 16.55 | 16.67 | 16.41 | 16.62 | 1,251,052 | -0.07(-0.42%) |
Aug 01, 2012 | 16.89 | 16.95 | 16.64 | 16.69 | 1,039,603 | -0.13(-0.78%) |
Jul 31, 2012 | 16.84 | 16.96 | 16.79 | 16.82 | 988,526 | -0.07(-0.41%) |
Jul 30, 2012 | 17.06 | 17.09 | 16.86 | 16.89 | 1,050,099 | -0.22(-1.26%) |
Jul 27, 2012 | 17.06 | 17.27 | 16.75 | 17.10 | 1,092,550 | +0.14(+0.82%) |
Jul 26, 2012 | 17.18 | 17.20 | 16.84 | 16.96 | 1,587,644 | +0.01(+0.05%) |
Jul 25, 2012 | 16.91 | 17.01 | 16.78 | 16.96 | 1,200,311 | +0.15(+0.87%) |
Jul 24, 2012 | 16.90 | 17.05 | 16.64 | 16.81 | 2,037,885 | -0.08(-0.46%) |
Jul 23, 2012 | 16.84 | 16.96 | 16.63 | 16.89 | 1,717,191 | -0.22(-1.26%) |
Jul 20, 2012 | 16.96 | 17.14 | 16.82 | 17.10 | 1,399,598 | -0.05(-0.29%) |
Jul 19, 2012 | 17.49 | 18.28 | 16.89 | 17.15 | 3,676,751 | -1.16(-6.34%) |
Jul 18, 2012 | 18.39 | 18.59 | 18.24 | 18.31 | 1,773,531 | -0.17(-0.92%) |
Jul 17, 2012 | 18.47 | 18.54 | 18.24 | 18.48 | 870,253 | +0.16(+0.86%) |
Jul 16, 2012 | 18.34 | 18.54 | 18.17 | 18.33 | 881,306 | -0.07(-0.40%) |
Jul 13, 2012 | 18.00 | 18.41 | 18.00 | 18.40 | 1,282,517 | +0.41(+2.27%) |
Jul 12, 2012 | 17.96 | 18.10 | 17.80 | 17.99 | 811,856 | -0.11(-0.60%) |
Jul 11, 2012 | 18.00 | 18.12 | 17.86 | 18.10 | 949,496 | +0.17(+0.95%) |
Jul 10, 2012 | 18.32 | 18.45 | 17.87 | 17.93 | 1,316,580 | -0.26(-1.44%) |
Jul 09, 2012 | 18.24 | 18.34 | 18.06 | 18.19 | 827,087 | -0.12(-0.63%) |
Jul 06, 2012 | 18.18 | 18.41 | 18.14 | 18.31 | 1,202,478 | -0.08(-0.46%) |
Jul 05, 2012 | 18.19 | 18.48 | 18.18 | 18.39 | 1,929,814 | +0.10(+0.55%) |
Jul 03, 2012 | 18.10 | 18.29 | 18.07 | 18.29 | 467,425 | +0.14(+0.77%) |
Jul 02, 2012 | 18.09 | 18.25 | 17.97 | 18.15 | 1,051,496 | +0.05(+0.30%) |
Jun 29, 2012 | 18.06 | 18.12 | 17.86 | 18.10 | 2,182,637 | +0.37(+2.09%) |
Jun 28, 2012 | 17.20 | 17.74 | 17.13 | 17.73 | 2,004,445 | +0.35(+2.04%) |
Jun 27, 2012 | 17.16 | 17.41 | 17.00 | 17.37 | 826,966 | +0.28(+1.62%) |
Jun 26, 2012 | 16.89 | 17.19 | 16.79 | 17.09 | 624,230 | +0.21(+1.23%) |
Jun 25, 2012 | 16.95 | 16.96 | 16.72 | 16.89 | 836,067 | -0.36(-2.10%) |
Jun 22, 2012 | 17.24 | 17.27 | 17.06 | 17.25 | 2,501,602 | +0.15(+0.90%) |
Jun 21, 2012 | 17.51 | 17.64 | 17.08 | 17.09 | 1,113,250 | -0.42(-2.38%) |
Jun 20, 2012 | 17.41 | 17.61 | 17.30 | 17.51 | 1,028,022 | +0.08(+0.49%) |
Jun 19, 2012 | 17.26 | 17.54 | 17.24 | 17.43 | 1,270,562 | +0.24(+1.39%) |
Jun 18, 2012 | 16.82 | 17.21 | 16.75 | 17.19 | 1,740,961 | +0.24(+1.41%) |
Jun 15, 2012 | 16.62 | 17.02 | 16.51 | 16.95 | 2,554,589 | +0.38(+2.28%) |
Jun 14, 2012 | 16.37 | 16.59 | 16.32 | 16.57 | 1,119,235 | +0.20(+1.23%) |
Jun 13, 2012 | 16.33 | 16.67 | 16.22 | 16.37 | 1,638,561 | -0.05(-0.28%) |
Jun 12, 2012 | 16.17 | 16.42 | 16.03 | 16.42 | 1,766,415 | +0.30(+1.87%) |
Jun 11, 2012 | 16.74 | 16.79 | 16.11 | 16.12 | 1,354,081 | -0.43(-2.61%) |
Jun 08, 2012 | 16.25 | 16.55 | 16.05 | 16.55 | 2,088,452 | +0.29(+1.80%) |
Jun 07, 2012 | 16.59 | 16.73 | 16.23 | 16.25 | 2,112,477 | -0.12(-0.71%) |
Jun 06, 2012 | 16.26 | 16.41 | 16.13 | 16.37 | 1,567,721 | +0.29(+1.82%) |
Jun 05, 2012 | 16.04 | 16.30 | 15.98 | 16.08 | 1,318,799 | +0.02(+0.10%) |
Jun 04, 2012 | 16.37 | 16.41 | 15.99 | 16.06 | 2,228,357 | -0.25(-1.51%) |
Jun 01, 2012 | 16.88 | 16.89 | 16.29 | 16.31 | 1,812,552 | -0.96(-5.58%) |
May 31, 2012 | 17.06 | 17.37 | 16.88 | 17.27 | 1,370,227 | +0.25(+1.50%) |
May 30, 2012 | 17.13 | 17.21 | 16.94 | 17.02 | 784,785 | -0.32(-1.82%) |
May 29, 2012 | 17.35 | 17.38 | 17.04 | 17.33 | 1,239,542 | +0.18(+1.03%) |
May 25, 2012 | 17.47 | 17.48 | 17.12 | 17.16 | 1,169,440 | -0.34(-1.94%) |
May 24, 2012 | 17.20 | 17.50 | 17.07 | 17.50 | 1,814,489 | +0.32(+1.89%) |
May 23, 2012 | 16.78 | 17.26 | 16.72 | 17.17 | 1,881,893 | +0.19(+1.09%) |
May 22, 2012 | 16.75 | 17.13 | 16.72 | 16.99 | 1,749,221 | +0.24(+1.43%) |
May 21, 2012 | 16.46 | 16.76 | 16.38 | 16.75 | 1,763,323 | +0.34(+2.07%) |
May 18, 2012 | 16.67 | 16.76 | 16.37 | 16.41 | 1,391,887 | -0.21(-1.25%) |
May 17, 2012 | 17.06 | 17.06 | 16.61 | 16.62 | 1,490,316 | -0.41(-2.42%) |
May 16, 2012 | 17.26 | 17.48 | 17.03 | 17.03 | 888,373 | -0.18(-1.05%) |
May 15, 2012 | 17.59 | 17.67 | 17.13 | 17.21 | 2,038,906 | -0.42(-2.36%) |
May 14, 2012 | 17.55 | 17.97 | 17.40 | 17.63 | 3,132,490 | -0.16(-0.91%) |
May 11, 2012 | 17.47 | 17.85 | 17.43 | 17.79 | 1,585,844 | +0.06(+0.35%) |
May 10, 2012 | 17.43 | 17.84 | 17.32 | 17.73 | 2,837,661 | +0.67(+3.93%) |
May 09, 2012 | 16.99 | 17.10 | 16.75 | 17.06 | 1,319,276 | -0.20(-1.16%) |
May 08, 2012 | 17.16 | 17.36 | 16.99 | 17.26 | 1,098,977 | -0.02(-0.09%) |
May 07, 2012 | 16.99 | 17.40 | 16.97 | 17.27 | 1,292,850 | +0.20(+1.17%) |
May 04, 2012 | 17.36 | 17.37 | 16.98 | 17.07 | 1,215,443 | -0.38(-2.20%) |
May 03, 2012 | 17.66 | 17.84 | 17.43 | 17.46 | 1,110,618 | -0.26(-1.47%) |
May 02, 2012 | 17.45 | 17.81 | 17.39 | 17.72 | 1,318,984 | +0.07(+0.39%) |