Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.91 | 25.95 | 25.75 | 25.87 | 405,542 | -0.03(-0.12%) |
Apr 29, 2013 | 25.99 | 25.99 | 25.58 | 25.90 | 250,446 | -0.07(-0.29%) |
Apr 26, 2013 | 25.75 | 26.08 | 25.21 | 25.98 | 241,123 | +0.76(+3.03%) |
Apr 25, 2013 | 25.40 | 25.45 | 25.19 | 25.21 | 147,035 | +0.06(+0.24%) |
Apr 24, 2013 | 25.09 | 25.25 | 24.99 | 25.15 | 166,835 | +0.07(+0.30%) |
Apr 23, 2013 | 24.97 | 25.27 | 24.92 | 25.08 | 272,272 | +1.36(+5.72%) |
Apr 22, 2013 | 24.03 | 24.04 | 23.57 | 23.72 | 487,438 | +0.02(+0.09%) |
Apr 19, 2013 | 23.78 | 23.80 | 23.57 | 23.70 | 199,427 | +0.04(+0.19%) |
Apr 18, 2013 | 23.78 | 23.90 | 23.60 | 23.66 | 202,352 | +0.18(+0.77%) |
Apr 17, 2013 | 23.60 | 23.61 | 23.27 | 23.48 | 227,601 | -1.00(-4.10%) |
Apr 16, 2013 | 24.18 | 24.49 | 24.13 | 24.48 | 215,864 | +0.41(+1.71%) |
Apr 15, 2013 | 24.42 | 24.52 | 24.06 | 24.07 | 236,137 | -0.62(-2.52%) |
Apr 12, 2013 | 24.48 | 24.69 | 24.37 | 24.69 | 225,356 | -0.14(-0.57%) |
Apr 11, 2013 | 24.95 | 25.11 | 24.82 | 24.83 | 179,405 | +0.22(+0.91%) |
Apr 10, 2013 | 24.42 | 24.71 | 24.41 | 24.61 | 256,812 | +0.84(+3.53%) |
Apr 09, 2013 | 23.69 | 23.89 | 23.57 | 23.77 | 167,226 | -0.03(-0.13%) |
Apr 08, 2013 | 23.63 | 23.81 | 23.53 | 23.80 | 144,184 | -0.19(-0.78%) |
Apr 05, 2013 | 23.45 | 24.01 | 23.38 | 23.98 | 220,057 | -0.23(-0.96%) |
Apr 04, 2013 | 24.11 | 24.24 | 24.00 | 24.22 | 202,367 | -0.17(-0.71%) |
Apr 03, 2013 | 24.61 | 24.64 | 24.33 | 24.39 | 464,542 | -0.24(-0.97%) |
Apr 02, 2013 | 24.10 | 24.63 | 24.05 | 24.63 | 863,059 | +0.53(+2.21%) |
Apr 01, 2013 | 24.25 | 24.34 | 23.93 | 24.10 | 385,141 | -0.14(-0.59%) |
Mar 28, 2013 | 24.18 | 24.53 | 24.13 | 24.24 | 446,580 | +0.24(+0.99%) |
Mar 27, 2013 | 23.96 | 24.06 | 23.85 | 24.00 | 268,599 | -0.62(-2.51%) |
Mar 26, 2013 | 24.45 | 24.63 | 24.36 | 24.62 | 246,412 | +0.50(+2.07%) |
Mar 25, 2013 | 24.69 | 24.69 | 23.96 | 24.12 | 243,280 | -0.63(-2.55%) |
Mar 22, 2013 | 24.19 | 24.77 | 24.18 | 24.75 | 519,915 | +0.63(+2.62%) |
Mar 21, 2013 | 24.28 | 24.30 | 24.05 | 24.12 | 285,039 | -0.57(-2.29%) |
Mar 20, 2013 | 24.90 | 24.91 | 24.54 | 24.69 | 338,795 | -0.07(-0.30%) |
Mar 19, 2013 | 24.76 | 24.81 | 24.55 | 24.76 | 293,127 | +0.19(+0.78%) |
Mar 18, 2013 | 24.88 | 24.98 | 24.51 | 24.57 | 683,307 | -1.09(-4.24%) |
Mar 15, 2013 | 25.93 | 25.96 | 25.57 | 25.66 | 330,679 | -0.08(-0.31%) |
Mar 14, 2013 | 25.48 | 25.76 | 25.48 | 25.74 | 1,469,375 | +0.98(+3.95%) |
Mar 13, 2013 | 23.82 | 24.81 | 23.69 | 24.76 | 1,256,255 | +2.19(+9.70%) |
Mar 12, 2013 | 22.57 | 22.69 | 22.47 | 22.57 | 129,969 | -0.13(-0.58%) |
Mar 11, 2013 | 22.54 | 22.72 | 22.47 | 22.70 | 219,035 | +0.26(+1.18%) |
Mar 08, 2013 | 22.52 | 22.56 | 22.36 | 22.44 | 473,494 | -0.10(-0.42%) |
Mar 07, 2013 | 22.52 | 22.60 | 22.46 | 22.53 | 132,062 | +0.11(+0.49%) |
Mar 06, 2013 | 22.47 | 22.50 | 22.28 | 22.42 | 203,941 | -0.15(-0.65%) |
Mar 05, 2013 | 22.50 | 22.64 | 22.50 | 22.57 | 214,003 | +0.40(+1.82%) |
Mar 04, 2013 | 21.86 | 22.17 | 21.81 | 22.17 | 101,258 | +0.27(+1.24%) |
Mar 01, 2013 | 21.63 | 21.95 | 21.53 | 21.89 | 114,898 | -0.04(-0.17%) |
Feb 28, 2013 | 21.95 | 22.09 | 21.90 | 21.93 | 160,948 | +0.01(+0.03%) |
Feb 27, 2013 | 21.40 | 21.95 | 21.37 | 21.92 | 194,228 | +0.82(+3.86%) |
Feb 26, 2013 | 21.13 | 21.24 | 20.95 | 21.11 | 222,543 | +0.11(+0.52%) |
Feb 25, 2013 | 21.58 | 21.65 | 20.98 | 21.00 | 220,426 | -0.80(-3.67%) |
Feb 22, 2013 | 21.92 | 21.96 | 21.63 | 21.80 | 109,683 | +0.13(+0.61%) |
Feb 21, 2013 | 21.67 | 21.73 | 21.55 | 21.67 | 183,470 | -0.12(-0.54%) |
Feb 20, 2013 | 22.08 | 22.09 | 21.76 | 21.78 | 204,766 | -0.29(-1.33%) |
Feb 19, 2013 | 22.00 | 22.11 | 21.95 | 22.08 | 150,210 | +0.48(+2.25%) |
Feb 15, 2013 | 21.65 | 21.74 | 21.56 | 21.59 | 84,842 | -0.07(-0.34%) |
Feb 14, 2013 | 21.64 | 21.70 | 21.56 | 21.67 | 85,377 | +0.08(+0.37%) |
Feb 13, 2013 | 21.77 | 21.85 | 21.56 | 21.59 | 126,870 | -0.15(-0.71%) |
Feb 12, 2013 | 21.61 | 21.83 | 21.59 | 21.74 | 111,417 | +0.07(+0.30%) |
Feb 11, 2013 | 21.75 | 21.78 | 21.56 | 21.67 | 77,669 | -0.01(-0.03%) |
Feb 08, 2013 | 21.53 | 21.73 | 21.53 | 21.68 | 301,261 | +0.36(+1.69%) |
Feb 07, 2013 | 21.48 | 21.50 | 21.18 | 21.32 | 234,730 | -0.32(-1.46%) |
Feb 06, 2013 | 21.50 | 21.64 | 21.46 | 21.64 | 117,786 | -0.13(-0.61%) |
Feb 04, 2013 | 21.97 | 22.03 | 21.67 | 21.77 | 231,264 | -0.62(-2.79%) |
Feb 01, 2013 | 22.50 | 22.55 | 22.38 | 22.39 | 159,963 | +0.01(+0.03%) |
Jan 31, 2013 | 22.50 | 22.57 | 22.36 | 22.39 | 158,297 | -0.21(-0.94%) |
Jan 30, 2013 | 22.55 | 22.68 | 22.54 | 22.60 | 219,311 | +0.41(+1.85%) |
Jan 29, 2013 | 22.11 | 22.23 | 22.09 | 22.19 | 85,621 | +0.09(+0.40%) |
Jan 28, 2013 | 22.23 | 22.23 | 22.04 | 22.10 | 86,745 | -0.05(-0.23%) |
Jan 25, 2013 | 21.93 | 22.15 | 21.93 | 22.15 | 109,736 | +0.34(+1.55%) |
Jan 24, 2013 | 21.76 | 21.88 | 21.73 | 21.81 | 107,311 | +0.20(+0.92%) |
Jan 23, 2013 | 21.58 | 21.62 | 21.47 | 21.62 | 163,699 | -0.08(-0.37%) |
Jan 22, 2013 | 21.67 | 21.70 | 21.58 | 21.70 | 252,341 | -0.15(-0.67%) |
Jan 18, 2013 | 21.80 | 21.85 | 21.70 | 21.84 | 147,425 | -0.22(-1.00%) |
Jan 17, 2013 | 21.95 | 22.10 | 21.88 | 22.06 | 124,314 | +0.17(+0.77%) |
Jan 16, 2013 | 21.90 | 21.95 | 21.83 | 21.89 | 184,781 | -0.13(-0.60%) |
Jan 15, 2013 | 21.95 | 22.05 | 21.90 | 22.03 | 219,235 | +0.08(+0.37%) |
Jan 14, 2013 | 21.96 | 21.99 | 21.86 | 21.95 | 210,009 | +0.02(+0.10%) |
Jan 11, 2013 | 21.95 | 21.96 | 21.82 | 21.92 | 87,166 | +0.01(+0.07%) |
Jan 10, 2013 | 21.87 | 21.95 | 21.75 | 21.91 | 85,100 | +0.23(+1.05%) |
Jan 09, 2013 | 21.64 | 21.74 | 21.59 | 21.68 | 119,041 | +0.09(+0.41%) |
Jan 08, 2013 | 21.56 | 21.59 | 21.45 | 21.59 | 198,457 | -0.10(-0.47%) |
Jan 07, 2013 | 21.67 | 21.72 | 21.56 | 21.70 | 166,710 | -0.13(-0.61%) |
Jan 04, 2013 | 21.63 | 21.87 | 21.60 | 21.83 | 247,260 | +0.27(+1.26%) |
Jan 03, 2013 | 21.60 | 21.67 | 21.53 | 21.56 | 233,601 | -0.19(-0.88%) |
Jan 02, 2013 | 21.72 | 21.75 | 21.53 | 21.75 | 268,534 | +0.80(+3.82%) |
Dec 31, 2012 | 20.73 | 21.01 | 20.70 | 20.95 | 213,432 | +0.42(+2.04%) |
Dec 28, 2012 | 20.54 | 20.66 | 20.48 | 20.53 | 173,913 | -0.38(-1.83%) |
Dec 27, 2012 | 20.92 | 20.97 | 20.71 | 20.91 | 201,405 | +0.13(+0.64%) |
Dec 26, 2012 | 20.96 | 20.96 | 20.70 | 20.78 | 134,542 | -0.02(-0.11%) |
Dec 24, 2012 | 20.71 | 20.87 | 20.71 | 20.80 | 77,392 | -0.02(-0.11%) |
Dec 21, 2012 | 20.92 | 20.94 | 20.70 | 20.82 | 291,602 | -0.79(-3.64%) |
Dec 20, 2012 | 21.51 | 21.61 | 21.39 | 21.61 | 224,808 | +0.23(+1.07%) |
Dec 19, 2012 | 21.37 | 21.45 | 21.30 | 21.38 | 684,696 | +0.24(+1.11%) |
Dec 18, 2012 | 20.91 | 21.14 | 20.89 | 21.14 | 431,041 | +0.02(+0.10%) |
Dec 17, 2012 | 21.06 | 21.14 | 20.98 | 21.12 | 213,170 | +0.13(+0.63%) |
Dec 14, 2012 | 20.93 | 21.09 | 20.83 | 20.99 | 227,174 | -0.29(-1.35%) |
Dec 13, 2012 | 21.41 | 21.45 | 21.26 | 21.28 | 296,237 | -0.18(-0.86%) |
Dec 12, 2012 | 21.56 | 21.65 | 21.45 | 21.46 | 238,746 | -0.12(-0.58%) |
Dec 11, 2012 | 21.64 | 21.68 | 21.52 | 21.59 | 171,438 | -0.04(-0.17%) |
Dec 10, 2012 | 21.57 | 21.62 | 21.47 | 21.62 | 133,459 | +0.11(+0.51%) |
Dec 07, 2012 | 21.42 | 21.52 | 21.34 | 21.51 | 295,759 | -0.02(-0.10%) |
Dec 06, 2012 | 21.52 | 21.56 | 21.41 | 21.53 | 538,312 | +0.09(+0.41%) |
Dec 05, 2012 | 21.34 | 21.51 | 21.25 | 21.45 | 1,465,191 | +0.04(+0.21%) |
Dec 04, 2012 | 21.37 | 21.47 | 21.34 | 21.40 | 596,441 | -0.04(-0.17%) |
Nov 30, 2012 | 21.39 | 21.53 | 21.31 | 21.44 | 1,060,341 | +0.12(+0.55%) |
Nov 29, 2012 | 21.18 | 21.34 | 21.16 | 21.32 | 120,141 | +0.24(+1.15%) |
Nov 28, 2012 | 20.65 | 21.09 | 20.56 | 21.08 | 141,028 | +0.34(+1.63%) |
Nov 27, 2012 | 20.87 | 20.95 | 20.73 | 20.74 | 101,492 | -0.26(-1.26%) |
Nov 26, 2012 | 20.85 | 21.04 | 20.74 | 21.01 | 353,364 | -0.07(-0.35%) |
Nov 23, 2012 | 20.84 | 21.08 | 20.81 | 21.08 | 105,543 | +0.36(+1.74%) |
Nov 21, 2012 | 20.70 | 20.73 | 20.59 | 20.72 | 77,725 | -0.12(-0.56%) |
Nov 20, 2012 | 20.67 | 20.84 | 20.65 | 20.84 | 286,108 | +0.41(+2.01%) |
Nov 19, 2012 | 20.22 | 20.43 | 20.22 | 20.43 | 83,519 | +0.63(+3.19%) |
Nov 16, 2012 | 19.86 | 19.87 | 19.58 | 19.79 | 105,836 | -0.08(-0.41%) |
Nov 15, 2012 | 19.89 | 19.97 | 19.76 | 19.87 | 103,153 | -0.19(-0.95%) |
Nov 14, 2012 | 20.40 | 20.44 | 20.01 | 20.07 | 188,203 | +0.08(+0.40%) |
Nov 13, 2012 | 19.83 | 20.22 | 19.82 | 19.98 | 86,467 | +0.13(+0.67%) |
Nov 12, 2012 | 19.84 | 19.93 | 19.79 | 19.85 | 111,498 | +0.11(+0.56%) |
Nov 09, 2012 | 19.63 | 19.92 | 19.63 | 19.74 | 165,960 | -0.18(-0.92%) |
Nov 08, 2012 | 20.07 | 20.21 | 19.93 | 19.93 | 81,592 | -0.12(-0.59%) |
Nov 07, 2012 | 20.14 | 20.18 | 19.94 | 20.04 | 123,267 | -0.48(-2.33%) |
Nov 06, 2012 | 20.32 | 20.55 | 20.20 | 20.52 | 626,931 | +0.32(+1.56%) |
Nov 05, 2012 | 20.13 | 20.24 | 20.07 | 20.20 | 114,291 | +0.11(+0.55%) |
Nov 02, 2012 | 20.34 | 20.35 | 20.07 | 20.09 | 66,126 | -0.12(-0.62%) |
Nov 01, 2012 | 20.20 | 20.25 | 20.15 | 20.22 | 102,142 | +0.03(+0.15%) |
Oct 31, 2012 | 20.15 | 20.22 | 20.04 | 20.19 | 139,254 | +0.35(+1.74%) |
Oct 26, 2012 | 19.91 | 19.84 | 19.84 | 19.84 | 243,224 | -0.45(-2.21%) |
Oct 25, 2012 | 20.34 | 20.39 | 20.15 | 20.29 | 127,364 | +0.50(+2.52%) |
Oct 24, 2012 | 19.90 | 19.92 | 19.75 | 19.79 | 74,342 | -0.01(-0.07%) |
Oct 23, 2012 | 19.90 | 19.92 | 19.73 | 19.81 | 113,907 | -0.37(-1.82%) |
Oct 19, 2012 | 20.37 | 20.37 | 20.13 | 20.18 | 97,891 | -0.23(-1.12%) |
Oct 18, 2012 | 20.49 | 20.59 | 20.29 | 20.40 | 296,310 | -0.20(-0.96%) |
Oct 17, 2012 | 20.41 | 20.61 | 20.40 | 20.60 | 163,510 | -0.01(-0.07%) |
Oct 16, 2012 | 20.58 | 20.67 | 20.54 | 20.62 | 89,262 | +0.50(+2.48%) |
Oct 15, 2012 | 20.06 | 20.15 | 19.89 | 20.12 | 184,898 | -0.03(-0.15%) |
Oct 12, 2012 | 20.10 | 20.17 | 19.99 | 20.15 | 283,945 | +0.26(+1.29%) |
Oct 11, 2012 | 19.90 | 20.04 | 19.81 | 19.89 | 203,097 | +0.42(+2.15%) |
Oct 10, 2012 | 19.57 | 19.65 | 19.43 | 19.47 | 67,740 | -0.15(-0.75%) |
Oct 09, 2012 | 19.71 | 19.79 | 19.61 | 19.62 | 131,335 | -0.19(-0.96%) |
Oct 08, 2012 | 19.82 | 19.86 | 19.75 | 19.81 | 59,876 | -0.21(-1.06%) |
Oct 05, 2012 | 20.08 | 20.29 | 19.99 | 20.02 | 100,820 | +0.09(+0.44%) |
Oct 04, 2012 | 19.75 | 19.94 | 19.74 | 19.93 | 69,850 | +0.46(+2.34%) |
Oct 03, 2012 | 19.49 | 19.59 | 19.33 | 19.48 | 141,161 | +0.03(+0.15%) |
Oct 02, 2012 | 19.51 | 19.57 | 19.39 | 19.45 | 96,876 | +0.12(+0.65%) |
Oct 01, 2012 | 19.31 | 19.54 | 19.29 | 19.32 | 64,433 | +0.22(+1.15%) |
Sep 28, 2012 | 19.30 | 19.32 | 19.00 | 19.10 | 324,611 | -0.34(-1.74%) |
Sep 27, 2012 | 19.29 | 19.47 | 19.15 | 19.44 | 64,494 | +0.24(+1.22%) |
Sep 26, 2012 | 19.22 | 19.27 | 18.98 | 19.21 | 102,222 | -0.16(-0.83%) |
Sep 25, 2012 | 19.76 | 19.76 | 19.37 | 19.37 | 131,312 | -0.26(-1.31%) |
Sep 24, 2012 | 19.45 | 19.71 | 19.39 | 19.62 | 72,359 | -0.01(-0.04%) |
Sep 21, 2012 | 19.76 | 19.76 | 19.63 | 19.63 | 102,647 | +0.03(+0.15%) |
Sep 20, 2012 | 19.49 | 19.63 | 19.34 | 19.60 | 92,426 | -0.09(-0.45%) |
Sep 19, 2012 | 19.53 | 19.73 | 19.43 | 19.69 | 235,858 | +0.05(+0.26%) |
Sep 18, 2012 | 19.53 | 19.68 | 19.51 | 19.64 | 97,050 | -0.36(-1.80%) |
Sep 17, 2012 | 20.08 | 20.14 | 19.94 | 20.00 | 93,733 | -0.30(-1.48%) |
Sep 14, 2012 | 20.29 | 20.43 | 20.27 | 20.30 | 95,847 | +0.15(+0.73%) |
Sep 13, 2012 | 19.76 | 20.20 | 19.63 | 20.15 | 341,547 | +0.68(+3.47%) |
Sep 12, 2012 | 19.51 | 19.67 | 19.40 | 19.48 | 104,962 | +0.13(+0.68%) |
Sep 11, 2012 | 19.16 | 19.37 | 19.15 | 19.34 | 209,493 | +0.22(+1.15%) |
Sep 10, 2012 | 19.20 | 19.23 | 19.11 | 19.12 | 387,880 | -0.18(-0.91%) |
Sep 07, 2012 | 19.29 | 19.37 | 19.23 | 19.30 | 186,948 | +0.24(+1.27%) |
Sep 06, 2012 | 18.68 | 19.08 | 18.68 | 19.06 | 145,693 | +0.76(+4.13%) |
Sep 05, 2012 | 18.28 | 18.40 | 18.19 | 18.30 | 96,930 | +0.24(+1.34%) |
Sep 04, 2012 | 18.09 | 18.16 | 17.95 | 18.06 | 148,252 | -0.31(-1.68%) |
Aug 31, 2012 | 18.37 | 18.46 | 18.23 | 18.37 | 116,474 | +0.13(+0.73%) |
Aug 30, 2012 | 18.29 | 18.36 | 18.14 | 18.24 | 171,385 | -0.02(-0.12%) |
Aug 29, 2012 | 18.27 | 18.34 | 18.19 | 18.26 | 115,213 | -0.06(-0.32%) |
Aug 27, 2012 | 18.37 | 18.41 | 18.26 | 18.32 | 130,692 | +0.02(+0.12%) |
Aug 24, 2012 | 18.26 | 18.38 | 18.19 | 18.29 | 168,583 | +0.03(+0.16%) |
Aug 23, 2012 | 18.45 | 18.46 | 18.23 | 18.26 | 149,559 | -0.23(-1.23%) |
Aug 22, 2012 | 18.44 | 18.52 | 18.29 | 18.49 | 589,104 | -0.08(-0.43%) |
Aug 21, 2012 | 18.59 | 18.74 | 18.51 | 18.57 | 180,568 | +0.04(+0.20%) |
Aug 20, 2012 | 18.57 | 18.61 | 18.40 | 18.54 | 116,390 | -0.15(-0.78%) |
Aug 17, 2012 | 18.62 | 18.68 | 18.53 | 18.68 | 115,391 | +0.12(+0.63%) |
Aug 16, 2012 | 18.40 | 18.67 | 18.32 | 18.56 | 345,784 | -0.21(-1.12%) |
Aug 15, 2012 | 18.70 | 18.83 | 18.70 | 18.78 | 82,584 | +0.07(+0.39%) |
Aug 14, 2012 | 18.72 | 18.78 | 18.64 | 18.70 | 144,873 | +0.34(+1.86%) |
Aug 13, 2012 | 18.38 | 18.41 | 18.26 | 18.36 | 146,989 | -0.12(-0.63%) |
Aug 10, 2012 | 18.24 | 18.51 | 18.17 | 18.48 | 166,620 | +0.22(+1.19%) |
Aug 09, 2012 | 18.30 | 18.40 | 18.16 | 18.26 | 126,512 | +0.01(+0.08%) |
Aug 08, 2012 | 18.08 | 18.33 | 18.03 | 18.24 | 129,266 | +0.25(+1.41%) |
Aug 07, 2012 | 17.99 | 18.10 | 17.95 | 17.99 | 122,730 | +0.11(+0.61%) |
Aug 06, 2012 | 17.93 | 18.00 | 17.87 | 17.88 | 169,644 | -0.05(-0.28%) |
Aug 03, 2012 | 17.66 | 17.98 | 17.63 | 17.93 | 154,742 | +1.16(+6.89%) |
Aug 02, 2012 | 16.85 | 17.05 | 16.63 | 16.78 | 421,090 | -0.65(-3.75%) |
Aug 01, 2012 | 17.61 | 17.66 | 17.43 | 17.43 | 243,153 | +0.15(+0.84%) |
Jul 31, 2012 | 17.52 | 17.56 | 17.29 | 17.29 | 187,215 | -0.41(-2.30%) |
Jul 30, 2012 | 17.58 | 17.74 | 17.55 | 17.69 | 76,631 | -0.01(-0.08%) |
Jul 27, 2012 | 17.30 | 17.79 | 17.29 | 17.71 | 250,068 | +0.65(+3.79%) |
Jul 26, 2012 | 17.03 | 17.11 | 16.96 | 17.06 | 120,456 | +0.54(+3.26%) |
Jul 25, 2012 | 16.65 | 16.67 | 16.46 | 16.52 | 114,532 | +0.04(+0.22%) |
Jul 24, 2012 | 16.59 | 16.62 | 16.31 | 16.49 | 139,401 | -0.13(-0.79%) |
Jul 23, 2012 | 16.54 | 16.65 | 16.43 | 16.62 | 564,842 | -0.57(-3.30%) |
Jul 20, 2012 | 17.29 | 17.35 | 17.15 | 17.18 | 86,293 | -0.36(-2.07%) |
Jul 19, 2012 | 17.51 | 17.61 | 17.47 | 17.55 | 133,326 | +0.17(+1.00%) |
Jul 18, 2012 | 17.22 | 17.42 | 17.20 | 17.37 | 147,174 | +0.12(+0.72%) |
Jul 17, 2012 | 17.23 | 17.26 | 16.97 | 17.25 | 69,916 | -0.01(-0.04%) |
Jul 16, 2012 | 17.25 | 17.31 | 17.11 | 17.26 | 138,106 | +0.05(+0.30%) |
Jul 13, 2012 | 16.81 | 17.21 | 16.81 | 17.21 | 226,673 | +0.57(+3.45%) |
Jul 12, 2012 | 16.57 | 16.67 | 16.47 | 16.63 | 124,238 | -0.22(-1.29%) |
Jul 11, 2012 | 16.89 | 16.93 | 16.71 | 16.85 | 135,606 | -0.03(-0.17%) |
Jul 10, 2012 | 16.93 | 16.99 | 16.80 | 16.88 | 146,313 | +0.30(+1.80%) |
Jul 09, 2012 | 16.42 | 16.58 | 16.35 | 16.58 | 142,672 | +0.07(+0.40%) |
Jul 06, 2012 | 16.46 | 16.54 | 16.39 | 16.51 | 136,346 | -0.17(-1.00%) |
Jul 05, 2012 | 16.63 | 16.81 | 16.54 | 16.68 | 246,071 | -0.49(-2.88%) |
Jul 03, 2012 | 17.18 | 17.25 | 17.10 | 17.18 | 191,146 | -0.10(-0.59%) |
Jul 02, 2012 | 17.15 | 17.28 | 16.99 | 17.28 | 141,194 | +0.41(+2.46%) |
Jun 29, 2012 | 16.78 | 16.90 | 16.73 | 16.86 | 160,879 | +0.47(+2.84%) |
Jun 28, 2012 | 16.07 | 16.42 | 16.05 | 16.40 | 133,367 | -0.01(-0.09%) |
Jun 27, 2012 | 16.28 | 16.43 | 16.20 | 16.41 | 167,809 | +0.15(+0.94%) |
Jun 26, 2012 | 16.20 | 16.30 | 16.05 | 16.26 | 120,382 | +0.22(+1.36%) |
Jun 25, 2012 | 16.22 | 16.22 | 16.01 | 16.04 | 126,049 | -0.48(-2.90%) |
Jun 22, 2012 | 16.70 | 16.72 | 16.41 | 16.52 | 259,814 | -0.06(-0.35%) |
Jun 21, 2012 | 17.05 | 17.10 | 16.56 | 16.58 | 391,286 | -0.31(-1.81%) |
Jun 20, 2012 | 17.00 | 17.05 | 16.70 | 16.89 | 349,956 | +0.20(+1.22%) |
Jun 19, 2012 | 16.40 | 16.78 | 16.40 | 16.68 | 205,009 | +0.62(+3.85%) |
Jun 18, 2012 | 16.06 | 16.18 | 15.99 | 16.06 | 164,368 | -0.15(-0.94%) |
Jun 15, 2012 | 16.16 | 16.25 | 16.06 | 16.22 | 207,423 | +0.17(+1.04%) |
Jun 14, 2012 | 15.93 | 16.13 | 15.85 | 16.05 | 555,315 | +0.25(+1.56%) |
Jun 13, 2012 | 15.86 | 16.01 | 15.75 | 15.80 | 201,582 | -0.19(-1.18%) |
Jun 12, 2012 | 15.79 | 15.99 | 15.62 | 15.99 | 201,634 | +0.35(+2.23%) |
Jun 11, 2012 | 15.99 | 16.00 | 15.63 | 15.64 | 191,736 | -0.15(-0.92%) |
Jun 08, 2012 | 15.55 | 15.80 | 15.47 | 15.79 | 163,254 | +0.03(+0.18%) |
Jun 07, 2012 | 16.08 | 16.10 | 15.72 | 15.76 | 275,748 | +0.17(+1.12%) |
Jun 06, 2012 | 15.24 | 15.59 | 15.24 | 15.58 | 648,880 | +0.48(+3.18%) |
Jun 05, 2012 | 14.80 | 15.12 | 14.78 | 15.10 | 557,127 | +0.30(+2.01%) |
Jun 04, 2012 | 14.83 | 14.91 | 14.65 | 14.81 | 195,721 | +0.08(+0.54%) |
Jun 01, 2012 | 14.85 | 14.97 | 14.69 | 14.73 | 346,219 | -0.55(-3.57%) |
May 31, 2012 | 15.24 | 15.36 | 14.94 | 15.27 | 400,672 | +0.18(+1.20%) |
May 30, 2012 | 15.32 | 15.32 | 15.08 | 15.09 | 393,529 | -0.68(-4.33%) |
May 29, 2012 | 15.77 | 15.81 | 15.63 | 15.77 | 707,699 | +0.28(+1.78%) |
May 25, 2012 | 15.50 | 15.59 | 15.42 | 15.50 | 188,280 | -0.17(-1.07%) |
May 24, 2012 | 15.66 | 15.75 | 15.50 | 15.66 | 402,416 | +0.28(+1.84%) |
May 23, 2012 | 15.35 | 15.38 | 15.08 | 15.38 | 488,050 | -0.35(-2.22%) |
May 22, 2012 | 15.69 | 15.93 | 15.64 | 15.73 | 370,587 | +0.12(+0.79%) |
May 21, 2012 | 15.34 | 15.61 | 15.29 | 15.61 | 407,199 | +0.42(+2.78%) |
May 18, 2012 | 15.46 | 15.49 | 15.16 | 15.18 | 529,037 | -0.38(-2.43%) |
May 17, 2012 | 15.80 | 15.85 | 15.56 | 15.56 | 308,892 | -0.45(-2.81%) |
May 16, 2012 | 16.30 | 16.37 | 16.01 | 16.01 | 266,515 | -0.37(-2.26%) |
May 15, 2012 | 16.53 | 16.61 | 16.37 | 16.38 | 182,209 | -0.23(-1.40%) |
May 14, 2012 | 16.61 | 16.80 | 16.55 | 16.62 | 204,990 | -0.19(-1.12%) |
May 11, 2012 | 16.70 | 17.02 | 16.67 | 16.81 | 189,026 | -0.13(-0.77%) |
May 10, 2012 | 16.91 | 17.01 | 16.86 | 16.94 | 271,138 | +0.33(+2.01%) |
May 09, 2012 | 16.27 | 16.71 | 16.23 | 16.60 | 284,608 | -0.24(-1.42%) |
May 08, 2012 | 16.86 | 16.91 | 16.59 | 16.84 | 355,517 | -0.41(-2.40%) |
May 07, 2012 | 17.03 | 17.29 | 17.03 | 17.26 | 162,756 | +0.20(+1.15%) |
May 04, 2012 | 17.21 | 17.25 | 17.02 | 17.06 | 185,504 | -0.42(-2.41%) |
May 03, 2012 | 17.75 | 17.77 | 17.42 | 17.48 | 455,705 | -0.38(-2.12%) |
May 02, 2012 | 17.74 | 17.90 | 17.61 | 17.86 | 305,143 | +0.00(+0.00%) |