Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.91 | 17.94 | 17.82 | 17.88 | 40,731 | +0.01(+0.07%) |
Apr 29, 2013 | 17.91 | 17.95 | 17.82 | 17.86 | 120,806 | -0.02(-0.12%) |
Apr 26, 2013 | 17.82 | 17.88 | 17.67 | 17.88 | 505,759 | +0.12(+0.68%) |
Apr 25, 2013 | 17.74 | 17.77 | 17.72 | 17.76 | 69,874 | -0.04(-0.25%) |
Apr 24, 2013 | 17.76 | 17.81 | 17.72 | 17.81 | 73,815 | +0.02(+0.12%) |
Apr 23, 2013 | 17.80 | 17.86 | 17.73 | 17.79 | 268,093 | -0.01(-0.05%) |
Apr 22, 2013 | 17.79 | 17.81 | 17.75 | 17.79 | 31,263 | +0.04(+0.22%) |
Apr 19, 2013 | 17.74 | 17.78 | 17.72 | 17.76 | 79,888 | -0.06(-0.33%) |
Apr 18, 2013 | 17.79 | 17.83 | 17.75 | 17.82 | 204,214 | +0.03(+0.19%) |
Apr 17, 2013 | 17.72 | 17.85 | 17.72 | 17.78 | 259,447 | +0.04(+0.22%) |
Apr 16, 2013 | 17.75 | 17.78 | 17.71 | 17.74 | 125,444 | -0.06(-0.34%) |
Apr 15, 2013 | 17.74 | 17.80 | 17.69 | 17.80 | 210,871 | +0.04(+0.22%) |
Apr 12, 2013 | 17.64 | 17.78 | 17.61 | 17.76 | 322,578 | +0.22(+1.27%) |
Apr 11, 2013 | 17.54 | 17.60 | 17.50 | 17.54 | 244,402 | +0.06(+0.35%) |
Apr 10, 2013 | 17.59 | 17.60 | 17.47 | 17.48 | 121,312 | -0.12(-0.69%) |
Apr 09, 2013 | 17.74 | 17.74 | 17.60 | 17.60 | 2,426,377 | -0.13(-0.75%) |
Apr 08, 2013 | 17.77 | 17.80 | 17.67 | 17.73 | 143,587 | -0.02(-0.12%) |
Apr 05, 2013 | 17.76 | 17.82 | 17.73 | 17.76 | 309,031 | +0.23(+1.29%) |
Apr 04, 2013 | 17.47 | 17.54 | 17.38 | 17.53 | 202,789 | +0.13(+0.76%) |
Apr 03, 2013 | 17.26 | 17.41 | 17.26 | 17.40 | 86,994 | +0.19(+1.12%) |
Apr 02, 2013 | 17.25 | 17.27 | 17.20 | 17.20 | 17,789 | -0.03(-0.20%) |
Apr 01, 2013 | 17.23 | 17.29 | 17.14 | 17.24 | 48,170 | -0.02(-0.12%) |
Mar 28, 2013 | 17.30 | 17.30 | 17.24 | 17.26 | 30,746 | -0.06(-0.32%) |
Mar 27, 2013 | 17.31 | 17.35 | 17.30 | 17.32 | 50,419 | +0.06(+0.37%) |
Mar 26, 2013 | 17.20 | 17.28 | 17.14 | 17.25 | 104,075 | +0.02(+0.12%) |
Mar 25, 2013 | 17.22 | 17.26 | 17.15 | 17.23 | 168,661 | -0.03(-0.20%) |
Mar 22, 2013 | 17.26 | 17.26 | 17.13 | 17.26 | 81,797 | +0.05(+0.30%) |
Mar 21, 2013 | 17.18 | 17.22 | 17.15 | 17.21 | 416,883 | +0.08(+0.47%) |
Mar 20, 2013 | 17.23 | 17.26 | 17.12 | 17.13 | 332,453 | -0.13(-0.78%) |
Mar 19, 2013 | 17.28 | 17.33 | 17.27 | 17.27 | 165,336 | +0.04(+0.21%) |
Mar 18, 2013 | 17.31 | 17.31 | 17.18 | 17.23 | 105,418 | +0.06(+0.35%) |
Mar 15, 2013 | 17.09 | 17.17 | 17.08 | 17.17 | 64,977 | +0.04(+0.25%) |
Mar 14, 2013 | 17.17 | 17.17 | 17.07 | 17.13 | 40,408 | -0.03(-0.15%) |
Mar 13, 2013 | 17.17 | 17.21 | 17.05 | 17.15 | 82,953 | -0.03(-0.15%) |
Mar 12, 2013 | 17.19 | 17.19 | 17.16 | 17.18 | 66,540 | +0.06(+0.35%) |
Mar 11, 2013 | 17.17 | 17.17 | 17.10 | 17.12 | 96,888 | +0.00(+0.00%) |
Mar 08, 2013 | 17.14 | 17.18 | 17.08 | 17.12 | 75,205 | -0.07(-0.40%) |
Mar 07, 2013 | 17.28 | 17.28 | 17.19 | 17.19 | 128,793 | -0.12(-0.69%) |
Mar 06, 2013 | 17.37 | 17.38 | 17.30 | 17.31 | 45,376 | -0.11(-0.64%) |
Mar 05, 2013 | 17.47 | 17.47 | 17.39 | 17.42 | 297,677 | -0.01(-0.05%) |
Mar 04, 2013 | 17.50 | 17.50 | 17.43 | 17.43 | 39,226 | -0.03(-0.15%) |
Mar 01, 2013 | 17.50 | 17.50 | 17.44 | 17.45 | 41,492 | -0.06(-0.37%) |
Feb 28, 2013 | 17.47 | 17.53 | 17.46 | 17.52 | 40,548 | +0.01(+0.07%) |
Feb 27, 2013 | 17.61 | 17.61 | 17.47 | 17.50 | 248,945 | -0.01(-0.05%) |
Feb 26, 2013 | 17.50 | 17.61 | 17.48 | 17.51 | 207,651 | +0.15(+0.84%) |
Feb 22, 2013 | 17.35 | 17.39 | 17.33 | 17.37 | 214,828 | +0.04(+0.22%) |
Feb 21, 2013 | 17.26 | 17.37 | 17.26 | 17.33 | 35,934 | +0.06(+0.32%) |
Feb 20, 2013 | 17.21 | 17.28 | 17.16 | 17.27 | 43,343 | +0.02(+0.12%) |
Feb 19, 2013 | 17.33 | 17.33 | 17.23 | 17.25 | 102,743 | -0.03(-0.20%) |
Feb 15, 2013 | 17.32 | 17.32 | 17.25 | 17.29 | 105,479 | -0.03(-0.15%) |
Feb 14, 2013 | 17.29 | 17.35 | 17.21 | 17.31 | 146,259 | +0.06(+0.35%) |
Feb 13, 2013 | 17.17 | 17.26 | 17.14 | 17.25 | 1,078,008 | -0.09(-0.49%) |
Feb 12, 2013 | 17.37 | 17.37 | 17.24 | 17.34 | 312,885 | -0.03(-0.15%) |
Feb 11, 2013 | 17.19 | 17.38 | 17.19 | 17.36 | 1,420,451 | +0.19(+1.09%) |
Feb 08, 2013 | 17.15 | 17.20 | 17.06 | 17.17 | 284,053 | +0.06(+0.35%) |
Feb 07, 2013 | 17.17 | 17.18 | 17.10 | 17.11 | 325,262 | +0.01(+0.05%) |
Feb 06, 2013 | 17.17 | 17.17 | 17.00 | 17.11 | 930,877 | -0.06(-0.37%) |
Feb 04, 2013 | 17.11 | 17.21 | 17.11 | 17.17 | 119,737 | +0.11(+0.63%) |
Feb 01, 2013 | 17.27 | 17.27 | 17.03 | 17.06 | 126,869 | -0.13(-0.75%) |
Jan 31, 2013 | 17.29 | 17.29 | 17.17 | 17.19 | 511,228 | -0.05(-0.30%) |
Jan 30, 2013 | 17.32 | 17.32 | 17.19 | 17.24 | 117,830 | -0.07(-0.42%) |
Jan 29, 2013 | 17.39 | 17.41 | 17.30 | 17.32 | 77,833 | -0.06(-0.37%) |
Jan 28, 2013 | 17.39 | 17.44 | 17.33 | 17.38 | 114,217 | -0.12(-0.71%) |
Jan 25, 2013 | 17.53 | 17.54 | 17.46 | 17.50 | 153,797 | -0.14(-0.77%) |
Jan 24, 2013 | 17.65 | 17.65 | 17.60 | 17.64 | 72,067 | -0.04(-0.22%) |
Jan 23, 2013 | 17.70 | 17.70 | 17.64 | 17.68 | 266,872 | +0.03(+0.19%) |
Jan 22, 2013 | 17.60 | 17.64 | 17.55 | 17.64 | 108,837 | +0.02(+0.10%) |
Jan 18, 2013 | 17.60 | 17.63 | 17.52 | 17.63 | 67,111 | +0.12(+0.71%) |
Jan 17, 2013 | 17.55 | 17.58 | 17.47 | 17.50 | 42,673 | -0.08(-0.46%) |
Jan 16, 2013 | 17.59 | 17.64 | 17.56 | 17.58 | 44,019 | -0.03(-0.15%) |
Jan 15, 2013 | 17.64 | 17.65 | 17.61 | 17.61 | 40,343 | +0.03(+0.15%) |
Jan 14, 2013 | 17.62 | 17.62 | 17.54 | 17.58 | 198,289 | -0.03(-0.17%) |
Jan 11, 2013 | 17.48 | 17.61 | 17.46 | 17.61 | 100,410 | +0.09(+0.54%) |
Jan 10, 2013 | 17.48 | 17.56 | 17.47 | 17.52 | 188,495 | -0.03(-0.15%) |
Jan 09, 2013 | 17.57 | 17.59 | 17.52 | 17.55 | 106,609 | -0.06(-0.36%) |
Jan 08, 2013 | 17.58 | 17.61 | 17.55 | 17.61 | 34,754 | +0.09(+0.51%) |
Jan 07, 2013 | 17.51 | 17.54 | 17.45 | 17.52 | 95,302 | +0.03(+0.17%) |
Jan 04, 2013 | 17.41 | 17.49 | 17.33 | 17.49 | 49,286 | +0.11(+0.61%) |
Jan 03, 2013 | 17.53 | 17.57 | 17.38 | 17.38 | 114,125 | -0.14(-0.78%) |
Jan 02, 2013 | 17.51 | 17.58 | 17.50 | 17.52 | 56,424 | -0.06(-0.34%) |
Dec 31, 2012 | 17.79 | 17.79 | 17.58 | 17.58 | 84,413 | -0.21(-1.15%) |
Dec 28, 2012 | 17.79 | 17.80 | 17.76 | 17.79 | 20,543 | +0.09(+0.51%) |
Dec 27, 2012 | 17.74 | 17.74 | 17.62 | 17.70 | 46,813 | -0.11(-0.60%) |
Dec 26, 2012 | 17.79 | 17.82 | 17.74 | 17.80 | 18,715 | +0.09(+0.53%) |
Dec 24, 2012 | 17.77 | 17.77 | 17.71 | 17.71 | 20,681 | +0.00(+0.01%) |
Dec 21, 2012 | 17.73 | 17.76 | 17.71 | 17.71 | 35,073 | +0.02(+0.13%) |
Dec 20, 2012 | 17.61 | 17.73 | 17.61 | 17.68 | 32,288 | +0.08(+0.44%) |
Dec 19, 2012 | 17.65 | 17.69 | 17.58 | 17.61 | 307,989 | +0.04(+0.22%) |
Dec 18, 2012 | 17.65 | 17.65 | 17.51 | 17.57 | 110,409 | -0.06(-0.36%) |
Dec 17, 2012 | 17.77 | 17.78 | 17.63 | 17.63 | 70,953 | -0.15(-0.86%) |
Dec 14, 2012 | 17.76 | 17.80 | 17.76 | 17.79 | 266,144 | +0.09(+0.51%) |
Dec 13, 2012 | 17.67 | 17.70 | 17.63 | 17.70 | 213,043 | -0.01(-0.07%) |
Dec 12, 2012 | 17.84 | 17.84 | 17.69 | 17.71 | 112,438 | -0.13(-0.72%) |
Dec 11, 2012 | 17.88 | 17.88 | 17.79 | 17.84 | 206,395 | -0.04(-0.24%) |
Dec 10, 2012 | 17.89 | 17.90 | 17.85 | 17.88 | 92,674 | +0.00(+0.02%) |
Dec 07, 2012 | 17.90 | 17.92 | 17.82 | 17.88 | 44,983 | -0.10(-0.55%) |
Dec 06, 2012 | 17.97 | 18.00 | 17.95 | 17.97 | 153,581 | +0.03(+0.17%) |
Dec 05, 2012 | 17.94 | 17.97 | 17.92 | 17.94 | 135,240 | +0.04(+0.23%) |
Dec 04, 2012 | 17.92 | 17.94 | 17.88 | 17.90 | 95,454 | +0.00(+0.00%) |
Nov 30, 2012 | 18.02 | 18.02 | 17.86 | 17.90 | 437,511 | -0.04(-0.24%) |
Nov 29, 2012 | 17.92 | 18.00 | 17.90 | 17.94 | 71,590 | -0.02(-0.13%) |
Nov 28, 2012 | 18.01 | 18.06 | 17.94 | 17.97 | 79,941 | -0.01(-0.03%) |
Nov 27, 2012 | 17.98 | 18.01 | 17.95 | 17.97 | 32,667 | +0.03(+0.18%) |
Nov 26, 2012 | 17.94 | 18.02 | 17.92 | 17.94 | 76,745 | +0.05(+0.26%) |
Nov 23, 2012 | 17.82 | 17.91 | 17.82 | 17.89 | 10,469 | -0.04(-0.21%) |
Nov 21, 2012 | 17.81 | 17.93 | 17.81 | 17.93 | 34,612 | +0.02(+0.12%) |
Nov 20, 2012 | 18.00 | 18.00 | 17.88 | 17.91 | 18,652 | -0.13(-0.71%) |
Nov 19, 2012 | 18.00 | 18.04 | 17.97 | 18.04 | 213,876 | -0.03(-0.14%) |
Nov 16, 2012 | 18.08 | 18.14 | 18.04 | 18.06 | 59,557 | +0.02(+0.12%) |
Nov 15, 2012 | 18.03 | 18.10 | 18.01 | 18.04 | 42,898 | -0.07(-0.40%) |
Nov 14, 2012 | 18.02 | 18.13 | 18.02 | 18.11 | 29,999 | -0.04(-0.24%) |
Nov 13, 2012 | 18.17 | 18.17 | 18.06 | 18.16 | 41,241 | +0.02(+0.09%) |
Nov 12, 2012 | 18.18 | 18.18 | 18.03 | 18.14 | 39,315 | +0.03(+0.17%) |
Nov 09, 2012 | 18.16 | 18.16 | 18.02 | 18.11 | 38,501 | -0.02(-0.12%) |
Nov 08, 2012 | 18.04 | 18.19 | 18.02 | 18.13 | 401,576 | +0.06(+0.35%) |
Nov 07, 2012 | 18.08 | 18.11 | 18.04 | 18.07 | 17,447 | +0.15(+0.86%) |
Nov 06, 2012 | 18.02 | 18.03 | 17.91 | 17.91 | 56,910 | -0.17(-0.94%) |
Nov 05, 2012 | 18.16 | 18.16 | 18.08 | 18.08 | 113,269 | +0.02(+0.12%) |
Nov 02, 2012 | 18.08 | 18.08 | 18.00 | 18.06 | 30,535 | -0.06(-0.33%) |
Nov 01, 2012 | 18.16 | 18.16 | 18.05 | 18.12 | 146,849 | -0.04(-0.24%) |
Oct 31, 2012 | 18.16 | 18.20 | 18.07 | 18.17 | 69,771 | +0.12(+0.66%) |
Oct 26, 2012 | 17.98 | 18.05 | 18.05 | 18.05 | 692,196 | +0.10(+0.55%) |
Oct 25, 2012 | 17.97 | 18.07 | 17.95 | 17.95 | 53,353 | -0.10(-0.54%) |
Oct 24, 2012 | 18.10 | 18.11 | 18.03 | 18.05 | 34,556 | -0.06(-0.33%) |
Oct 23, 2012 | 18.11 | 18.13 | 18.09 | 18.11 | 84,933 | -0.07(-0.38%) |
Oct 19, 2012 | 18.07 | 18.20 | 18.06 | 18.17 | 17,644 | +0.09(+0.50%) |
Oct 18, 2012 | 18.14 | 18.15 | 18.05 | 18.08 | 102,949 | -0.03(-0.14%) |
Oct 17, 2012 | 18.21 | 18.21 | 18.08 | 18.11 | 220,660 | -0.06(-0.35%) |
Oct 16, 2012 | 18.23 | 18.23 | 18.15 | 18.17 | 66,790 | -0.10(-0.54%) |
Oct 15, 2012 | 18.24 | 18.27 | 18.21 | 18.27 | 124,525 | +0.06(+0.33%) |
Oct 12, 2012 | 18.20 | 18.26 | 18.19 | 18.21 | 61,988 | +0.09(+0.52%) |
Oct 11, 2012 | 17.99 | 18.13 | 17.97 | 18.12 | 45,418 | +0.09(+0.47%) |
Oct 10, 2012 | 17.84 | 18.04 | 17.84 | 18.03 | 39,472 | +0.10(+0.55%) |
Oct 09, 2012 | 17.84 | 17.95 | 17.84 | 17.94 | 277,126 | +0.03(+0.17%) |
Oct 08, 2012 | 17.84 | 17.91 | 17.82 | 17.91 | 88,387 | +0.09(+0.53%) |
Oct 05, 2012 | 17.82 | 17.87 | 17.77 | 17.81 | 258,457 | -0.09(-0.50%) |
Oct 04, 2012 | 17.88 | 17.97 | 17.88 | 17.90 | 26,632 | -0.08(-0.45%) |
Oct 03, 2012 | 17.90 | 17.98 | 17.88 | 17.98 | 64,204 | +0.10(+0.55%) |
Oct 02, 2012 | 17.84 | 17.92 | 17.84 | 17.88 | 46,036 | -0.01(-0.05%) |
Oct 01, 2012 | 17.92 | 17.96 | 17.80 | 17.89 | 1,161,813 | -0.03(-0.17%) |
Sep 28, 2012 | 17.98 | 18.02 | 17.87 | 17.92 | 99,935 | +0.04(+0.24%) |
Sep 27, 2012 | 17.92 | 17.92 | 17.83 | 17.88 | 38,789 | -0.04(-0.24%) |
Sep 26, 2012 | 17.93 | 17.96 | 17.86 | 17.92 | 24,722 | +0.11(+0.60%) |
Sep 25, 2012 | 17.84 | 17.84 | 17.76 | 17.82 | 197,093 | +0.04(+0.24%) |
Sep 24, 2012 | 17.78 | 17.82 | 17.76 | 17.77 | 22,771 | +0.03(+0.19%) |
Sep 21, 2012 | 17.64 | 17.76 | 17.61 | 17.74 | 41,866 | +0.01(+0.05%) |
Sep 20, 2012 | 17.74 | 17.83 | 17.65 | 17.73 | 61,806 | +0.06(+0.34%) |
Sep 19, 2012 | 17.76 | 17.76 | 17.67 | 17.67 | 42,062 | +0.03(+0.17%) |
Sep 18, 2012 | 17.64 | 17.70 | 17.61 | 17.64 | 140,968 | +0.10(+0.56%) |
Sep 17, 2012 | 17.45 | 17.57 | 17.43 | 17.54 | 132,860 | +0.17(+0.96%) |
Sep 14, 2012 | 17.44 | 17.44 | 17.23 | 17.38 | 181,363 | -0.15(-0.85%) |
Sep 13, 2012 | 17.61 | 17.63 | 17.39 | 17.52 | 107,770 | -0.04(-0.24%) |
Sep 12, 2012 | 17.56 | 17.58 | 17.50 | 17.57 | 76,686 | -0.12(-0.65%) |
Sep 11, 2012 | 17.68 | 17.71 | 17.61 | 17.68 | 64,036 | +0.03(+0.14%) |
Sep 10, 2012 | 17.62 | 17.67 | 17.59 | 17.66 | 199,508 | +0.05(+0.29%) |
Sep 07, 2012 | 17.80 | 17.80 | 17.61 | 17.61 | 498,397 | -0.06(-0.34%) |
Sep 06, 2012 | 17.73 | 17.73 | 17.62 | 17.67 | 53,754 | -0.15(-0.86%) |
Sep 05, 2012 | 17.76 | 17.84 | 17.71 | 17.82 | 174,113 | +0.04(+0.24%) |
Sep 04, 2012 | 17.84 | 17.89 | 17.78 | 17.78 | 357,222 | -0.16(-0.91%) |
Aug 31, 2012 | 17.86 | 17.96 | 17.78 | 17.94 | 499,544 | +0.14(+0.79%) |
Aug 30, 2012 | 17.82 | 17.84 | 17.77 | 17.80 | 179,699 | +0.06(+0.31%) |
Aug 29, 2012 | 17.75 | 17.75 | 17.71 | 17.74 | 77,482 | -0.04(-0.22%) |
Aug 27, 2012 | 17.75 | 17.79 | 17.75 | 17.78 | 134,285 | +0.09(+0.53%) |
Aug 24, 2012 | 17.70 | 17.70 | 17.63 | 17.69 | 384,524 | +0.08(+0.46%) |
Aug 23, 2012 | 17.70 | 17.72 | 17.61 | 17.61 | 231,104 | -0.00(-0.02%) |
Aug 22, 2012 | 17.58 | 17.66 | 17.56 | 17.61 | 679,461 | +0.11(+0.61%) |
Aug 21, 2012 | 17.41 | 17.52 | 17.33 | 17.50 | 92,129 | +0.07(+0.42%) |
Aug 20, 2012 | 17.44 | 17.47 | 17.40 | 17.43 | 164,725 | +0.03(+0.15%) |
Aug 17, 2012 | 17.41 | 17.47 | 17.36 | 17.41 | 148,850 | +0.05(+0.27%) |
Aug 16, 2012 | 17.55 | 17.55 | 17.33 | 17.36 | 337,971 | -0.14(-0.78%) |
Aug 15, 2012 | 17.61 | 17.61 | 17.43 | 17.50 | 850,584 | -0.15(-0.87%) |
Aug 14, 2012 | 17.66 | 17.74 | 17.65 | 17.65 | 22,504 | -0.17(-0.96%) |
Aug 13, 2012 | 17.82 | 17.90 | 17.82 | 17.82 | 18,409 | -0.01(-0.07%) |
Aug 10, 2012 | 17.86 | 17.86 | 17.78 | 17.83 | 42,774 | +0.06(+0.31%) |
Aug 09, 2012 | 17.71 | 17.78 | 17.63 | 17.78 | 36,407 | +0.01(+0.07%) |
Aug 08, 2012 | 17.80 | 17.85 | 17.73 | 17.76 | 69,193 | -0.01(-0.07%) |
Aug 07, 2012 | 17.85 | 17.85 | 17.77 | 17.78 | 63,444 | -0.22(-1.21%) |
Aug 06, 2012 | 17.88 | 18.03 | 17.88 | 18.00 | 89,898 | +0.19(+1.08%) |
Aug 03, 2012 | 17.90 | 17.91 | 17.79 | 17.80 | 65,257 | -0.10(-0.55%) |
Aug 02, 2012 | 18.14 | 18.20 | 17.89 | 17.90 | 595,518 | -0.10(-0.56%) |
Aug 01, 2012 | 18.05 | 18.10 | 17.97 | 18.00 | 100,789 | -0.11(-0.63%) |
Jul 31, 2012 | 18.18 | 18.23 | 18.06 | 18.11 | 11,651 | -0.05(-0.26%) |
Jul 30, 2012 | 18.07 | 18.17 | 18.05 | 18.16 | 27,608 | +0.12(+0.69%) |
Jul 27, 2012 | 18.15 | 18.15 | 17.95 | 18.04 | 50,728 | -0.15(-0.85%) |
Jul 26, 2012 | 18.21 | 18.25 | 18.18 | 18.19 | 58,401 | +0.00(+0.00%) |
Jul 25, 2012 | 18.14 | 18.23 | 18.12 | 18.19 | 35,936 | -0.02(-0.12%) |
Jul 24, 2012 | 18.04 | 18.21 | 18.04 | 18.21 | 68,793 | +0.14(+0.76%) |
Jul 23, 2012 | 18.15 | 18.16 | 18.03 | 18.08 | 30,170 | +0.03(+0.17%) |
Jul 20, 2012 | 18.05 | 18.18 | 18.03 | 18.05 | 49,825 | -0.03(-0.19%) |
Jul 19, 2012 | 18.08 | 18.12 | 17.96 | 18.08 | 50,938 | +0.15(+0.82%) |
Jul 18, 2012 | 18.00 | 18.07 | 17.90 | 17.93 | 85,726 | +0.03(+0.18%) |
Jul 17, 2012 | 17.87 | 17.95 | 17.87 | 17.90 | 14,836 | -0.01(-0.07%) |
Jul 16, 2012 | 17.94 | 17.97 | 17.85 | 17.91 | 64,670 | +0.12(+0.67%) |
Jul 13, 2012 | 17.82 | 17.83 | 17.76 | 17.79 | 125,578 | -0.06(-0.34%) |
Jul 12, 2012 | 17.69 | 17.86 | 17.69 | 17.85 | 132,149 | +0.15(+0.87%) |
Jul 11, 2012 | 17.69 | 17.75 | 17.69 | 17.70 | 18,811 | -0.00(-0.02%) |
Jul 10, 2012 | 17.54 | 17.71 | 17.54 | 17.70 | 25,364 | +0.08(+0.48%) |
Jul 09, 2012 | 17.51 | 17.62 | 17.51 | 17.62 | 53,646 | +0.06(+0.32%) |
Jul 06, 2012 | 17.44 | 17.62 | 17.44 | 17.56 | 32,206 | +0.14(+0.78%) |
Jul 05, 2012 | 17.33 | 17.57 | 17.33 | 17.43 | 99,823 | -0.01(-0.05%) |
Jul 03, 2012 | 17.38 | 17.52 | 17.37 | 17.44 | 38,477 | -0.09(-0.54%) |
Jul 02, 2012 | 17.30 | 17.57 | 17.29 | 17.53 | 275,483 | +0.09(+0.54%) |
Jun 29, 2012 | 17.36 | 17.44 | 17.35 | 17.44 | 12,624 | -0.05(-0.26%) |
Jun 28, 2012 | 17.58 | 17.58 | 17.43 | 17.48 | 36,879 | -0.01(-0.05%) |
Jun 27, 2012 | 17.35 | 17.51 | 17.35 | 17.49 | 54,374 | +0.02(+0.13%) |
Jun 26, 2012 | 17.30 | 17.51 | 17.30 | 17.47 | 79,010 | -0.01(-0.08%) |
Jun 25, 2012 | 17.37 | 17.55 | 17.37 | 17.48 | 75,369 | +0.11(+0.64%) |
Jun 22, 2012 | 17.34 | 17.43 | 17.26 | 17.37 | 142,127 | -0.14(-0.78%) |
Jun 21, 2012 | 17.32 | 17.51 | 17.32 | 17.51 | 190,604 | +0.13(+0.76%) |
Jun 20, 2012 | 17.11 | 17.38 | 17.11 | 17.38 | 36,149 | +0.15(+0.89%) |
Jun 19, 2012 | 17.20 | 17.94 | 17.20 | 17.22 | 42,942 | -0.07(-0.40%) |
Jun 18, 2012 | 17.26 | 17.33 | 17.10 | 17.29 | 63,481 | +0.06(+0.32%) |
Jun 15, 2012 | 17.13 | 17.28 | 17.13 | 17.23 | 23,578 | +0.07(+0.42%) |
Jun 14, 2012 | 17.16 | 17.20 | 17.08 | 17.16 | 35,763 | -0.03(-0.20%) |
Jun 13, 2012 | 16.99 | 17.23 | 16.99 | 17.20 | 32,134 | +0.18(+1.08%) |
Jun 12, 2012 | 16.97 | 17.11 | 16.97 | 17.01 | 42,659 | -0.13(-0.78%) |
Jun 11, 2012 | 17.03 | 17.23 | 17.03 | 17.15 | 45,591 | +0.12(+0.69%) |
Jun 08, 2012 | 17.15 | 17.16 | 16.95 | 17.03 | 41,405 | -0.00(-0.03%) |
Jun 07, 2012 | 16.94 | 17.06 | 16.94 | 17.03 | 31,958 | +0.07(+0.40%) |
Jun 06, 2012 | 17.11 | 17.11 | 16.97 | 16.97 | 25,900 | -0.14(-0.82%) |
Jun 05, 2012 | 17.14 | 17.14 | 17.03 | 17.11 | 24,329 | -0.09(-0.55%) |
Jun 04, 2012 | 17.28 | 17.28 | 17.12 | 17.20 | 91,401 | -0.03(-0.20%) |
Jun 01, 2012 | 17.20 | 17.33 | 17.16 | 17.23 | 23,035 | +0.14(+0.80%) |
May 31, 2012 | 17.17 | 17.29 | 17.10 | 17.10 | 24,622 | +0.01(+0.07%) |
May 30, 2012 | 17.02 | 17.11 | 17.02 | 17.08 | 42,308 | +0.20(+1.20%) |
May 29, 2012 | 16.95 | 17.02 | 16.86 | 16.88 | 15,720 | -0.05(-0.29%) |
May 25, 2012 | 16.90 | 16.96 | 16.81 | 16.93 | 48,165 | +0.05(+0.31%) |
May 24, 2012 | 16.92 | 16.92 | 16.76 | 16.88 | 14,915 | -0.03(-0.20%) |
May 23, 2012 | 16.91 | 16.96 | 16.85 | 16.91 | 24,411 | +0.11(+0.66%) |
May 22, 2012 | 16.94 | 16.94 | 16.76 | 16.80 | 162,542 | -0.14(-0.83%) |
May 21, 2012 | 17.12 | 17.16 | 16.94 | 16.94 | 32,248 | -0.13(-0.78%) |
May 18, 2012 | 16.98 | 17.09 | 16.93 | 17.08 | 50,204 | +0.01(+0.04%) |
May 17, 2012 | 16.97 | 17.08 | 16.91 | 17.07 | 19,509 | +0.11(+0.66%) |
May 16, 2012 | 16.98 | 17.02 | 16.88 | 16.96 | 39,493 | -0.14(-0.80%) |
May 15, 2012 | 17.03 | 17.09 | 16.96 | 17.09 | 22,354 | +0.10(+0.58%) |
May 14, 2012 | 17.00 | 17.10 | 16.96 | 17.00 | 88,890 | -0.02(-0.11%) |
May 11, 2012 | 16.94 | 17.03 | 16.93 | 17.01 | 16,703 | +0.10(+0.57%) |
May 10, 2012 | 16.89 | 16.92 | 16.83 | 16.92 | 22,017 | -0.04(-0.23%) |
May 09, 2012 | 16.97 | 16.98 | 16.91 | 16.96 | 19,153 | -0.02(-0.11%) |
May 08, 2012 | 16.97 | 17.00 | 16.94 | 16.98 | 46,216 | +0.02(+0.11%) |
May 07, 2012 | 16.96 | 16.97 | 16.88 | 16.96 | 44,487 | +0.07(+0.41%) |
May 04, 2012 | 16.89 | 16.93 | 16.87 | 16.89 | 26,492 | -0.00(-0.03%) |
May 03, 2012 | 16.81 | 16.90 | 16.76 | 16.89 | 21,013 | +0.10(+0.59%) |
May 02, 2012 | 16.87 | 16.88 | 16.79 | 16.79 | 16,034 | +0.04(+0.23%) |