Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.61 | 19.01 | 18.56 | 19.01 | 556,420 | +0.38(+2.04%) |
Apr 29, 2013 | 18.70 | 18.72 | 18.55 | 18.63 | 756,643 | +0.05(+0.29%) |
Apr 26, 2013 | 18.95 | 19.00 | 18.47 | 18.58 | 877,887 | -0.42(-2.21%) |
Apr 25, 2013 | 19.10 | 19.28 | 18.88 | 19.00 | 552,739 | -0.12(-0.63%) |
Apr 24, 2013 | 18.99 | 19.13 | 18.92 | 19.11 | 282,844 | +0.09(+0.49%) |
Apr 23, 2013 | 18.97 | 19.07 | 18.88 | 19.02 | 342,907 | +0.15(+0.81%) |
Apr 22, 2013 | 18.80 | 18.90 | 18.64 | 18.87 | 342,610 | -0.01(-0.07%) |
Apr 19, 2013 | 18.64 | 18.90 | 18.56 | 18.88 | 467,908 | +0.25(+1.36%) |
Apr 18, 2013 | 18.78 | 18.80 | 18.52 | 18.63 | 532,450 | -0.12(-0.64%) |
Apr 17, 2013 | 18.95 | 18.98 | 18.68 | 18.75 | 627,997 | -0.33(-1.71%) |
Apr 16, 2013 | 18.92 | 19.19 | 18.72 | 19.07 | 725,437 | +0.25(+1.31%) |
Apr 15, 2013 | 19.35 | 19.43 | 18.83 | 18.83 | 1,311,832 | -0.56(-2.88%) |
Apr 12, 2013 | 19.51 | 19.53 | 19.22 | 19.39 | 849,863 | -0.12(-0.61%) |
Apr 11, 2013 | 19.21 | 19.56 | 19.21 | 19.51 | 633,899 | +0.25(+1.31%) |
Apr 10, 2013 | 19.11 | 19.27 | 19.07 | 19.25 | 623,919 | +0.15(+0.77%) |
Apr 09, 2013 | 19.03 | 19.15 | 18.88 | 19.11 | 484,393 | +0.05(+0.28%) |
Apr 08, 2013 | 18.75 | 19.06 | 18.69 | 19.05 | 462,192 | +0.31(+1.63%) |
Apr 05, 2013 | 18.58 | 18.79 | 18.53 | 18.75 | 471,642 | -0.05(-0.25%) |
Apr 04, 2013 | 18.46 | 18.80 | 18.41 | 18.80 | 498,586 | +0.39(+2.13%) |
Apr 03, 2013 | 18.55 | 18.56 | 18.38 | 18.40 | 500,825 | -0.11(-0.61%) |
Apr 02, 2013 | 18.46 | 18.66 | 18.46 | 18.52 | 416,836 | +0.02(+0.11%) |
Apr 01, 2013 | 18.47 | 18.60 | 18.35 | 18.50 | 627,883 | -0.03(-0.18%) |
Mar 28, 2013 | 18.38 | 18.59 | 18.29 | 18.53 | 665,762 | +0.20(+1.09%) |
Mar 27, 2013 | 18.14 | 18.33 | 18.14 | 18.33 | 424,272 | +0.15(+0.84%) |
Mar 26, 2013 | 18.20 | 18.28 | 18.12 | 18.18 | 533,904 | +0.06(+0.33%) |
Mar 25, 2013 | 18.14 | 18.24 | 18.04 | 18.12 | 684,324 | +0.01(+0.04%) |
Mar 22, 2013 | 18.19 | 18.28 | 18.06 | 18.11 | 525,747 | +0.07(+0.41%) |
Mar 21, 2013 | 18.03 | 18.16 | 18.02 | 18.04 | 874,744 | -0.02(-0.11%) |
Mar 20, 2013 | 18.18 | 18.24 | 17.97 | 18.06 | 1,177,867 | +0.00(+0.00%) |
Mar 19, 2013 | 18.24 | 18.32 | 17.91 | 18.06 | 650,180 | -0.13(-0.70%) |
Mar 18, 2013 | 18.21 | 18.41 | 18.10 | 18.18 | 747,563 | -0.19(-1.05%) |
Mar 15, 2013 | 18.48 | 18.53 | 18.38 | 18.38 | 1,480,153 | -0.10(-0.54%) |
Mar 14, 2013 | 18.44 | 18.56 | 18.43 | 18.48 | 571,708 | +0.05(+0.29%) |
Mar 13, 2013 | 18.55 | 18.58 | 18.36 | 18.42 | 567,849 | -0.01(-0.07%) |
Mar 12, 2013 | 18.50 | 18.58 | 18.40 | 18.44 | 723,347 | -0.11(-0.60%) |
Mar 11, 2013 | 18.61 | 18.63 | 18.45 | 18.55 | 563,695 | -0.12(-0.63%) |
Mar 08, 2013 | 18.50 | 18.70 | 18.34 | 18.67 | 1,466,025 | +0.23(+1.25%) |
Mar 07, 2013 | 18.51 | 18.63 | 18.40 | 18.44 | 420,594 | -0.09(-0.50%) |
Mar 06, 2013 | 18.67 | 18.69 | 18.46 | 18.53 | 428,414 | -0.14(-0.74%) |
Mar 05, 2013 | 18.65 | 18.74 | 18.57 | 18.67 | 699,428 | +0.13(+0.67%) |
Mar 04, 2013 | 18.38 | 18.56 | 18.37 | 18.54 | 1,061,685 | +0.12(+0.64%) |
Mar 01, 2013 | 18.15 | 18.44 | 18.09 | 18.42 | 1,175,437 | +0.19(+1.05%) |
Feb 28, 2013 | 18.27 | 18.44 | 18.23 | 18.23 | 1,915,737 | -0.09(-0.47%) |
Feb 27, 2013 | 18.08 | 18.37 | 18.03 | 18.32 | 1,032,948 | +0.22(+1.24%) |
Feb 26, 2013 | 17.88 | 18.12 | 17.78 | 18.09 | 1,466,171 | +0.28(+1.55%) |
Feb 25, 2013 | 18.25 | 18.26 | 17.82 | 17.82 | 651,005 | -0.34(-1.89%) |
Feb 22, 2013 | 18.17 | 18.29 | 18.10 | 18.16 | 699,684 | +0.08(+0.44%) |
Feb 21, 2013 | 18.10 | 18.21 | 17.96 | 18.08 | 862,626 | -0.05(-0.25%) |
Feb 20, 2013 | 18.20 | 18.42 | 18.13 | 18.13 | 693,915 | -0.04(-0.22%) |
Feb 19, 2013 | 18.17 | 18.26 | 18.10 | 18.17 | 909,977 | +0.05(+0.29%) |
Feb 15, 2013 | 18.35 | 18.38 | 18.09 | 18.11 | 1,113,864 | -0.23(-1.26%) |
Feb 14, 2013 | 18.35 | 18.43 | 18.05 | 18.34 | 711,921 | -0.08(-0.43%) |
Feb 13, 2013 | 18.55 | 18.59 | 18.35 | 18.42 | 439,363 | -0.08(-0.43%) |
Feb 12, 2013 | 18.32 | 18.55 | 18.32 | 18.50 | 889,627 | +0.17(+0.93%) |
Feb 11, 2013 | 18.21 | 18.42 | 18.21 | 18.33 | 2,248,422 | +0.13(+0.72%) |
Feb 08, 2013 | 18.09 | 18.22 | 18.02 | 18.20 | 504,873 | +0.14(+0.80%) |
Feb 07, 2013 | 18.17 | 18.22 | 18.03 | 18.05 | 690,131 | -0.11(-0.58%) |
Feb 06, 2013 | 18.14 | 18.30 | 18.13 | 18.16 | 796,429 | -0.21(-1.15%) |
Feb 04, 2013 | 18.67 | 18.81 | 18.30 | 18.37 | 1,271,540 | -0.39(-2.07%) |
Feb 01, 2013 | 18.81 | 19.00 | 18.76 | 18.76 | 1,395,525 | +0.01(+0.04%) |
Jan 31, 2013 | 18.68 | 18.78 | 18.52 | 18.75 | 1,218,141 | +0.03(+0.18%) |
Jan 30, 2013 | 18.57 | 18.87 | 17.63 | 18.72 | 2,322,910 | +0.12(+0.64%) |
Jan 29, 2013 | 18.65 | 18.70 | 18.54 | 18.60 | 914,195 | -0.03(-0.14%) |
Jan 28, 2013 | 18.54 | 18.68 | 18.46 | 18.63 | 746,969 | +0.07(+0.39%) |
Jan 25, 2013 | 18.36 | 18.55 | 18.32 | 18.55 | 781,262 | +0.18(+1.00%) |
Jan 24, 2013 | 18.35 | 18.39 | 18.27 | 18.37 | 757,884 | -0.01(-0.07%) |
Jan 23, 2013 | 18.31 | 18.40 | 18.17 | 18.38 | 964,393 | +0.12(+0.65%) |
Jan 22, 2013 | 18.11 | 18.28 | 18.06 | 18.26 | 608,887 | +0.13(+0.69%) |
Jan 18, 2013 | 18.09 | 18.14 | 17.90 | 18.14 | 1,129,255 | +0.08(+0.44%) |
Jan 17, 2013 | 17.96 | 18.07 | 17.89 | 18.06 | 475,187 | +0.11(+0.59%) |
Jan 16, 2013 | 17.90 | 18.03 | 17.83 | 17.96 | 647,054 | -0.01(-0.07%) |
Jan 15, 2013 | 17.79 | 17.98 | 17.79 | 17.97 | 490,090 | +0.03(+0.18%) |
Jan 14, 2013 | 17.86 | 18.00 | 17.80 | 17.94 | 680,388 | +0.06(+0.33%) |
Jan 11, 2013 | 17.96 | 17.98 | 17.78 | 17.88 | 627,962 | +0.03(+0.18%) |
Jan 10, 2013 | 17.94 | 17.94 | 17.72 | 17.84 | 513,566 | -0.05(-0.26%) |
Jan 09, 2013 | 17.76 | 17.90 | 17.69 | 17.89 | 961,619 | +0.18(+1.00%) |
Jan 08, 2013 | 17.82 | 17.93 | 17.68 | 17.71 | 426,279 | -0.16(-0.92%) |
Jan 07, 2013 | 17.56 | 17.92 | 17.56 | 17.88 | 453,448 | +0.03(+0.15%) |
Jan 04, 2013 | 17.74 | 17.86 | 17.66 | 17.85 | 385,513 | +0.20(+1.12%) |
Jan 03, 2013 | 17.55 | 17.79 | 17.47 | 17.65 | 665,395 | +0.15(+0.87%) |
Jan 02, 2013 | 17.53 | 17.59 | 17.22 | 17.50 | 1,101,053 | +0.28(+1.64%) |
Dec 31, 2012 | 17.25 | 17.41 | 17.15 | 17.22 | 922,109 | +0.02(+0.11%) |
Dec 28, 2012 | 17.24 | 17.40 | 17.20 | 17.20 | 440,662 | -0.09(-0.53%) |
Dec 27, 2012 | 17.25 | 17.32 | 17.12 | 17.29 | 514,906 | +0.01(+0.08%) |
Dec 26, 2012 | 17.43 | 17.44 | 17.24 | 17.28 | 400,681 | -0.09(-0.53%) |
Dec 24, 2012 | 17.33 | 17.43 | 17.27 | 17.37 | 251,348 | +0.07(+0.38%) |
Dec 21, 2012 | 17.39 | 17.50 | 17.30 | 17.30 | 1,300,538 | -0.09(-0.49%) |
Dec 20, 2012 | 17.35 | 17.47 | 17.34 | 17.39 | 616,700 | +0.07(+0.42%) |
Dec 19, 2012 | 17.35 | 17.40 | 17.24 | 17.32 | 359,264 | +0.01(+0.08%) |
Dec 18, 2012 | 17.17 | 17.31 | 17.10 | 17.30 | 683,923 | +0.13(+0.77%) |
Dec 17, 2012 | 17.17 | 17.26 | 17.11 | 17.17 | 567,745 | +0.01(+0.04%) |
Dec 14, 2012 | 17.12 | 17.26 | 17.10 | 17.17 | 468,241 | -0.02(-0.12%) |
Dec 13, 2012 | 17.22 | 17.26 | 17.09 | 17.18 | 393,507 | -0.07(-0.38%) |
Dec 12, 2012 | 17.40 | 17.40 | 16.94 | 17.25 | 658,321 | -0.05(-0.30%) |
Dec 11, 2012 | 17.51 | 17.51 | 17.21 | 17.30 | 756,381 | -0.13(-0.75%) |
Dec 10, 2012 | 17.40 | 17.50 | 17.36 | 17.43 | 434,649 | +0.01(+0.04%) |
Dec 07, 2012 | 17.33 | 17.45 | 17.24 | 17.43 | 882,912 | +0.20(+1.13%) |
Dec 06, 2012 | 17.10 | 17.23 | 17.06 | 17.23 | 596,634 | +0.16(+0.91%) |
Dec 05, 2012 | 17.13 | 17.16 | 16.99 | 17.08 | 900,161 | +0.00(+0.00%) |
Dec 04, 2012 | 17.17 | 17.17 | 16.94 | 17.08 | 899,615 | +0.20(+1.20%) |
Nov 30, 2012 | 16.82 | 16.93 | 16.81 | 16.87 | 1,134,301 | +0.03(+0.15%) |
Nov 29, 2012 | 16.83 | 16.91 | 16.72 | 16.85 | 651,854 | +0.10(+0.62%) |
Nov 28, 2012 | 16.73 | 16.78 | 16.55 | 16.74 | 670,678 | -0.01(-0.08%) |
Nov 27, 2012 | 16.61 | 16.84 | 16.52 | 16.76 | 925,080 | +0.05(+0.31%) |
Nov 26, 2012 | 16.54 | 16.74 | 16.48 | 16.70 | 478,284 | +0.14(+0.86%) |
Nov 23, 2012 | 16.57 | 16.62 | 16.40 | 16.56 | 205,315 | +0.07(+0.43%) |
Nov 21, 2012 | 16.48 | 16.55 | 16.32 | 16.49 | 618,570 | +0.02(+0.12%) |
Nov 20, 2012 | 16.28 | 16.48 | 16.08 | 16.47 | 605,594 | +0.19(+1.16%) |
Nov 19, 2012 | 16.23 | 16.34 | 16.12 | 16.28 | 899,500 | +0.26(+1.63%) |
Nov 16, 2012 | 15.81 | 16.05 | 15.58 | 16.02 | 853,713 | +0.16(+1.03%) |
Nov 15, 2012 | 16.09 | 16.19 | 15.70 | 15.86 | 799,587 | -0.29(-1.81%) |
Nov 14, 2012 | 16.29 | 16.35 | 15.99 | 16.15 | 778,591 | -0.14(-0.88%) |
Nov 13, 2012 | 16.33 | 16.39 | 16.27 | 16.29 | 581,393 | -0.05(-0.28%) |
Nov 12, 2012 | 16.35 | 16.42 | 16.23 | 16.34 | 658,871 | -0.01(-0.04%) |
Nov 09, 2012 | 16.52 | 16.54 | 16.31 | 16.35 | 692,772 | -0.07(-0.40%) |
Nov 08, 2012 | 16.72 | 16.72 | 16.41 | 16.41 | 782,413 | -0.20(-1.21%) |
Nov 07, 2012 | 16.68 | 16.72 | 16.54 | 16.61 | 566,270 | -0.20(-1.20%) |
Nov 06, 2012 | 16.79 | 16.86 | 16.57 | 16.82 | 418,127 | +0.10(+0.58%) |
Nov 05, 2012 | 16.83 | 16.84 | 16.55 | 16.72 | 675,527 | -0.12(-0.73%) |
Nov 02, 2012 | 16.82 | 16.98 | 16.74 | 16.84 | 950,799 | +0.14(+0.86%) |
Nov 01, 2012 | 16.68 | 16.80 | 16.59 | 16.70 | 1,013,669 | -0.04(-0.23%) |
Oct 31, 2012 | 16.53 | 16.75 | 16.45 | 16.74 | 963,767 | +0.10(+0.63%) |
Oct 26, 2012 | 16.83 | 16.63 | 16.63 | 16.63 | 980,194 | -0.42(-2.44%) |
Oct 25, 2012 | 17.28 | 17.33 | 16.91 | 17.05 | 686,398 | -0.16(-0.95%) |
Oct 24, 2012 | 17.24 | 17.30 | 17.09 | 17.21 | 562,322 | -0.01(-0.04%) |
Oct 23, 2012 | 17.25 | 17.30 | 17.06 | 17.22 | 352,192 | -0.23(-1.31%) |
Oct 19, 2012 | 17.58 | 17.70 | 17.39 | 17.45 | 689,165 | -0.21(-1.18%) |
Oct 18, 2012 | 17.45 | 17.68 | 17.36 | 17.65 | 418,044 | +0.23(+1.34%) |
Oct 17, 2012 | 17.21 | 17.43 | 17.14 | 17.42 | 674,816 | +0.20(+1.13%) |
Oct 16, 2012 | 17.30 | 17.39 | 17.17 | 17.23 | 555,675 | -0.05(-0.26%) |
Oct 15, 2012 | 17.24 | 17.35 | 17.10 | 17.27 | 394,670 | +0.05(+0.26%) |
Oct 12, 2012 | 17.34 | 17.45 | 17.21 | 17.23 | 333,118 | -0.13(-0.75%) |
Oct 11, 2012 | 17.35 | 17.49 | 17.31 | 17.36 | 380,169 | +0.07(+0.38%) |
Oct 10, 2012 | 17.22 | 17.33 | 17.15 | 17.29 | 438,990 | +0.08(+0.45%) |
Oct 09, 2012 | 17.33 | 17.40 | 17.18 | 17.21 | 776,540 | -0.08(-0.49%) |
Oct 08, 2012 | 17.37 | 17.41 | 17.29 | 17.30 | 441,047 | -0.17(-0.97%) |
Oct 05, 2012 | 17.49 | 17.62 | 17.44 | 17.47 | 403,340 | +0.00(+0.00%) |
Oct 04, 2012 | 17.56 | 17.68 | 17.34 | 17.47 | 590,121 | -0.03(-0.15%) |
Oct 03, 2012 | 17.52 | 17.68 | 17.49 | 17.49 | 574,449 | +0.03(+0.19%) |
Oct 02, 2012 | 17.43 | 17.58 | 17.38 | 17.46 | 666,724 | +0.08(+0.49%) |
Oct 01, 2012 | 17.52 | 17.57 | 17.20 | 17.38 | 877,896 | -0.08(-0.48%) |
Sep 28, 2012 | 17.49 | 17.64 | 17.44 | 17.46 | 805,098 | -0.03(-0.15%) |
Sep 27, 2012 | 17.62 | 17.66 | 17.43 | 17.49 | 751,417 | -0.11(-0.63%) |
Sep 26, 2012 | 17.62 | 17.76 | 17.57 | 17.60 | 711,377 | +0.02(+0.11%) |
Sep 25, 2012 | 17.96 | 18.03 | 17.58 | 17.58 | 983,010 | -0.35(-1.93%) |
Sep 24, 2012 | 18.05 | 18.18 | 17.90 | 17.92 | 537,027 | -0.12(-0.65%) |
Sep 21, 2012 | 18.31 | 18.31 | 18.04 | 18.04 | 806,421 | +0.00(+0.00%) |
Sep 20, 2012 | 18.24 | 18.34 | 17.93 | 18.04 | 1,052,514 | -0.23(-1.28%) |
Sep 19, 2012 | 18.48 | 18.54 | 18.27 | 18.27 | 668,438 | -0.21(-1.16%) |
Sep 18, 2012 | 18.58 | 18.62 | 18.36 | 18.49 | 710,838 | -0.17(-0.91%) |
Sep 17, 2012 | 18.58 | 18.75 | 18.55 | 18.66 | 576,995 | +0.01(+0.03%) |
Sep 14, 2012 | 18.48 | 18.74 | 18.44 | 18.65 | 804,687 | +0.23(+1.24%) |
Sep 13, 2012 | 18.19 | 18.50 | 18.10 | 18.42 | 1,017,985 | +0.25(+1.40%) |
Sep 12, 2012 | 18.03 | 18.18 | 17.84 | 18.17 | 685,951 | +0.30(+1.68%) |
Sep 11, 2012 | 17.71 | 17.87 | 17.66 | 17.87 | 598,215 | +0.15(+0.87%) |
Sep 10, 2012 | 17.74 | 17.77 | 17.64 | 17.72 | 434,778 | -0.06(-0.36%) |
Sep 07, 2012 | 17.72 | 17.81 | 17.68 | 17.78 | 736,137 | +0.07(+0.40%) |
Sep 06, 2012 | 17.57 | 17.76 | 17.57 | 17.71 | 907,848 | +0.17(+0.95%) |
Sep 05, 2012 | 17.57 | 17.67 | 17.52 | 17.54 | 966,580 | +0.01(+0.07%) |
Sep 04, 2012 | 17.31 | 17.54 | 17.24 | 17.53 | 584,501 | +0.23(+1.34%) |
Aug 31, 2012 | 17.39 | 17.43 | 17.25 | 17.30 | 781,064 | +0.02(+0.11%) |
Aug 30, 2012 | 17.21 | 17.32 | 17.18 | 17.28 | 450,105 | +0.03(+0.15%) |
Aug 29, 2012 | 17.21 | 17.33 | 17.14 | 17.25 | 566,205 | +0.03(+0.15%) |
Aug 27, 2012 | 17.19 | 17.28 | 17.13 | 17.23 | 758,392 | +0.05(+0.26%) |
Aug 24, 2012 | 17.07 | 17.23 | 17.00 | 17.18 | 523,995 | +0.08(+0.45%) |
Aug 23, 2012 | 17.14 | 17.22 | 17.03 | 17.10 | 473,585 | -0.03(-0.19%) |
Aug 22, 2012 | 17.06 | 17.21 | 16.92 | 17.14 | 689,830 | +0.07(+0.42%) |
Aug 21, 2012 | 17.23 | 17.29 | 17.05 | 17.06 | 951,938 | -0.05(-0.30%) |
Aug 20, 2012 | 17.08 | 17.19 | 16.95 | 17.12 | 777,999 | +0.00(+0.00%) |
Aug 17, 2012 | 17.01 | 17.12 | 16.89 | 17.12 | 664,795 | +0.04(+0.23%) |
Aug 16, 2012 | 16.99 | 17.09 | 16.92 | 17.08 | 477,360 | +0.06(+0.34%) |
Aug 15, 2012 | 16.82 | 17.03 | 16.81 | 17.02 | 546,116 | +0.13(+0.76%) |
Aug 14, 2012 | 17.01 | 17.03 | 16.81 | 16.89 | 415,508 | -0.04(-0.23%) |
Aug 13, 2012 | 16.92 | 16.95 | 16.78 | 16.93 | 418,213 | -0.02(-0.11%) |
Aug 10, 2012 | 16.87 | 16.97 | 16.83 | 16.95 | 735,715 | -0.04(-0.23%) |
Aug 09, 2012 | 17.09 | 17.11 | 16.90 | 16.99 | 578,387 | -0.11(-0.64%) |
Aug 08, 2012 | 17.05 | 17.14 | 16.88 | 17.10 | 796,607 | +0.02(+0.11%) |
Aug 07, 2012 | 17.17 | 17.23 | 17.04 | 17.08 | 694,633 | -0.06(-0.34%) |
Aug 06, 2012 | 16.99 | 17.15 | 16.94 | 17.14 | 687,076 | +0.14(+0.83%) |
Aug 03, 2012 | 16.96 | 17.18 | 16.90 | 16.99 | 1,132,629 | +0.17(+1.03%) |
Aug 02, 2012 | 16.92 | 17.05 | 16.70 | 16.82 | 1,439,273 | -0.13(-0.76%) |
Aug 01, 2012 | 17.32 | 17.45 | 16.94 | 16.95 | 1,218,661 | -0.24(-1.42%) |
Jul 31, 2012 | 17.18 | 17.26 | 17.01 | 17.19 | 1,254,103 | +0.05(+0.30%) |
Jul 30, 2012 | 16.97 | 17.59 | 16.97 | 17.14 | 3,088,412 | +0.24(+1.45%) |
Jul 27, 2012 | 17.84 | 17.84 | 16.48 | 16.90 | 4,554,106 | -0.93(-5.24%) |
Jul 26, 2012 | 18.04 | 18.11 | 17.72 | 17.83 | 671,835 | -0.02(-0.11%) |
Jul 25, 2012 | 17.91 | 17.97 | 17.72 | 17.85 | 582,015 | -0.05(-0.25%) |
Jul 24, 2012 | 18.00 | 18.01 | 17.84 | 17.90 | 629,470 | -0.08(-0.43%) |
Jul 23, 2012 | 17.86 | 18.06 | 17.86 | 17.97 | 399,957 | -0.14(-0.75%) |
Jul 20, 2012 | 18.03 | 18.20 | 17.95 | 18.11 | 739,827 | -0.07(-0.39%) |
Jul 19, 2012 | 18.53 | 18.55 | 18.06 | 18.18 | 497,228 | -0.26(-1.40%) |
Jul 18, 2012 | 18.58 | 18.65 | 18.36 | 18.44 | 531,308 | -0.14(-0.73%) |
Jul 17, 2012 | 18.51 | 18.66 | 18.31 | 18.57 | 468,984 | +0.14(+0.77%) |
Jul 16, 2012 | 18.53 | 18.54 | 18.41 | 18.43 | 512,568 | -0.09(-0.49%) |
Jul 13, 2012 | 18.52 | 18.62 | 18.45 | 18.52 | 483,047 | +0.12(+0.67%) |
Jul 12, 2012 | 18.40 | 18.56 | 18.26 | 18.40 | 1,040,495 | -0.07(-0.38%) |
Jul 11, 2012 | 18.54 | 18.56 | 18.37 | 18.47 | 517,152 | -0.05(-0.24%) |
Jul 10, 2012 | 18.61 | 18.67 | 18.36 | 18.51 | 552,049 | -0.05(-0.24%) |
Jul 09, 2012 | 18.57 | 18.57 | 18.35 | 18.56 | 441,932 | -0.01(-0.07%) |
Jul 06, 2012 | 18.40 | 18.58 | 18.37 | 18.57 | 358,178 | +0.03(+0.17%) |
Jul 05, 2012 | 18.64 | 18.73 | 18.40 | 18.54 | 398,530 | -0.14(-0.76%) |
Jul 03, 2012 | 18.58 | 18.68 | 18.42 | 18.68 | 245,619 | +0.10(+0.52%) |
Jul 02, 2012 | 18.35 | 18.58 | 18.21 | 18.58 | 585,806 | +0.26(+1.44%) |
Jun 29, 2012 | 18.07 | 18.32 | 17.99 | 18.32 | 833,259 | +0.55(+3.08%) |
Jun 28, 2012 | 17.55 | 17.78 | 17.46 | 17.77 | 610,880 | +0.14(+0.77%) |
Jun 27, 2012 | 17.52 | 17.68 | 17.45 | 17.64 | 687,650 | +0.17(+1.00%) |
Jun 26, 2012 | 17.57 | 17.61 | 17.40 | 17.46 | 569,705 | -0.03(-0.18%) |
Jun 25, 2012 | 17.30 | 17.59 | 17.30 | 17.50 | 817,281 | +0.03(+0.15%) |
Jun 22, 2012 | 17.70 | 17.70 | 17.30 | 17.47 | 1,536,281 | -0.10(-0.55%) |
Jun 21, 2012 | 17.95 | 18.04 | 17.52 | 17.57 | 834,248 | -0.37(-2.08%) |
Jun 20, 2012 | 18.13 | 18.20 | 17.85 | 17.94 | 618,482 | -0.21(-1.14%) |
Jun 19, 2012 | 18.00 | 18.21 | 17.84 | 18.15 | 560,715 | +0.23(+1.26%) |
Jun 18, 2012 | 17.72 | 17.97 | 17.68 | 17.92 | 548,076 | +0.14(+0.80%) |
Jun 15, 2012 | 17.68 | 17.85 | 17.61 | 17.78 | 703,329 | +0.12(+0.66%) |
Jun 14, 2012 | 17.55 | 17.73 | 17.52 | 17.66 | 755,260 | +0.15(+0.85%) |
Jun 13, 2012 | 17.73 | 17.81 | 17.47 | 17.52 | 732,047 | -0.19(-1.08%) |
Jun 12, 2012 | 17.69 | 17.73 | 17.52 | 17.71 | 437,173 | +0.13(+0.72%) |
Jun 11, 2012 | 18.17 | 18.18 | 17.57 | 17.58 | 645,776 | -0.45(-2.50%) |
Jun 08, 2012 | 17.80 | 18.04 | 17.80 | 18.03 | 551,796 | +0.18(+0.99%) |
Jun 07, 2012 | 18.17 | 18.20 | 17.85 | 17.85 | 992,270 | -0.14(-0.77%) |
Jun 06, 2012 | 17.83 | 17.99 | 17.76 | 17.99 | 959,845 | +0.27(+1.50%) |
Jun 05, 2012 | 17.28 | 17.73 | 17.19 | 17.73 | 930,608 | +0.42(+2.42%) |
Jun 04, 2012 | 17.48 | 17.55 | 17.16 | 17.31 | 656,871 | -0.14(-0.80%) |
Jun 01, 2012 | 17.59 | 17.71 | 17.44 | 17.45 | 673,875 | -0.39(-2.20%) |
May 31, 2012 | 17.78 | 17.97 | 17.65 | 17.84 | 970,955 | +0.10(+0.54%) |
May 30, 2012 | 17.93 | 17.99 | 17.74 | 17.74 | 830,962 | -0.36(-1.96%) |
May 29, 2012 | 18.14 | 18.26 | 17.97 | 18.10 | 1,022,396 | +0.11(+0.60%) |
May 25, 2012 | 18.20 | 18.23 | 17.94 | 17.99 | 452,229 | -0.14(-0.77%) |
May 24, 2012 | 18.17 | 18.25 | 17.93 | 18.13 | 512,473 | +0.06(+0.35%) |
May 23, 2012 | 17.96 | 18.11 | 17.73 | 18.07 | 834,783 | -0.01(-0.04%) |
May 22, 2012 | 18.09 | 18.28 | 17.99 | 18.07 | 912,670 | +0.03(+0.18%) |
May 21, 2012 | 17.76 | 18.12 | 17.64 | 18.04 | 640,756 | +0.37(+2.12%) |
May 18, 2012 | 17.97 | 18.02 | 17.60 | 17.67 | 904,482 | -0.28(-1.55%) |
May 17, 2012 | 18.47 | 18.49 | 17.95 | 17.95 | 1,059,296 | -0.48(-2.58%) |
May 16, 2012 | 18.64 | 18.68 | 18.41 | 18.42 | 679,223 | -0.18(-0.99%) |
May 15, 2012 | 18.78 | 18.81 | 18.54 | 18.61 | 1,123,986 | -0.25(-1.31%) |
May 14, 2012 | 18.97 | 19.07 | 18.84 | 18.85 | 458,572 | -0.27(-1.43%) |
May 11, 2012 | 18.96 | 19.19 | 18.89 | 19.13 | 372,813 | +0.08(+0.40%) |
May 10, 2012 | 19.13 | 19.34 | 18.93 | 19.05 | 304,535 | -0.08(-0.40%) |
May 09, 2012 | 18.98 | 19.24 | 18.98 | 19.13 | 546,119 | -0.05(-0.26%) |
May 08, 2012 | 18.97 | 19.22 | 18.92 | 19.18 | 880,012 | +0.15(+0.80%) |
May 07, 2012 | 18.70 | 19.03 | 18.64 | 19.02 | 565,740 | +0.32(+1.69%) |
May 04, 2012 | 18.83 | 18.85 | 18.64 | 18.71 | 488,864 | -0.16(-0.87%) |
May 03, 2012 | 18.89 | 19.00 | 18.80 | 18.87 | 528,479 | +0.00(+0.00%) |
May 02, 2012 | 18.77 | 18.91 | 18.67 | 18.87 | 546,051 | -0.03(-0.17%) |