Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.56 | 26.81 | 26.42 | 26.81 | 55,400 | +0.41(+1.54%) |
Apr 29, 2013 | 26.12 | 26.51 | 26.12 | 26.40 | 55,374 | +0.31(+1.19%) |
Apr 26, 2013 | 26.17 | 26.26 | 25.83 | 26.09 | 145,389 | -0.17(-0.65%) |
Apr 25, 2013 | 26.09 | 26.51 | 26.09 | 26.26 | 183,994 | +0.27(+1.06%) |
Apr 24, 2013 | 25.69 | 26.17 | 25.69 | 25.99 | 214,413 | +0.31(+1.19%) |
Apr 23, 2013 | 25.12 | 25.69 | 25.12 | 25.68 | 47,852 | +0.53(+2.10%) |
Apr 22, 2013 | 24.88 | 25.24 | 24.76 | 25.15 | 52,963 | -0.03(-0.11%) |
Apr 19, 2013 | 24.68 | 25.18 | 24.63 | 25.18 | 35,312 | +0.56(+2.27%) |
Apr 18, 2013 | 24.80 | 24.80 | 24.39 | 24.62 | 43,854 | -0.45(-1.79%) |
Apr 17, 2013 | 25.29 | 25.29 | 24.72 | 25.07 | 46,111 | -0.25(-1.00%) |
Apr 16, 2013 | 25.10 | 25.36 | 25.03 | 25.32 | 71,545 | +0.61(+2.46%) |
Apr 15, 2013 | 25.06 | 25.25 | 24.72 | 24.72 | 104,677 | -0.61(-2.40%) |
Apr 12, 2013 | 25.32 | 25.36 | 25.01 | 25.32 | 23,916 | +0.03(+0.11%) |
Apr 11, 2013 | 25.05 | 25.63 | 24.95 | 25.30 | 204,047 | +0.56(+2.26%) |
Apr 10, 2013 | 24.33 | 24.74 | 24.32 | 24.74 | 128,404 | +1.09(+4.62%) |
Apr 09, 2013 | 23.55 | 23.89 | 23.36 | 23.65 | 151,641 | -0.50(-2.09%) |
Apr 08, 2013 | 23.84 | 24.15 | 23.56 | 24.15 | 165,079 | +0.51(+2.15%) |
Apr 05, 2013 | 23.29 | 23.73 | 23.16 | 23.64 | 115,322 | +0.22(+0.95%) |
Apr 04, 2013 | 23.13 | 23.42 | 23.09 | 23.42 | 130,431 | +1.91(+8.87%) |
Apr 03, 2013 | 22.04 | 22.36 | 21.51 | 21.51 | 59,764 | -0.14(-0.63%) |
Apr 02, 2013 | 21.43 | 21.67 | 21.27 | 21.65 | 24,836 | +0.30(+1.42%) |
Apr 01, 2013 | 21.48 | 21.64 | 21.12 | 21.35 | 110,903 | -1.57(-6.87%) |
Mar 28, 2013 | 22.79 | 23.06 | 22.70 | 22.92 | 24,102 | -0.16(-0.68%) |
Mar 27, 2013 | 22.81 | 23.12 | 22.81 | 23.08 | 12,017 | +0.27(+1.17%) |
Mar 26, 2013 | 22.65 | 22.84 | 22.55 | 22.81 | 14,768 | +0.42(+1.89%) |
Mar 25, 2013 | 22.83 | 22.83 | 22.36 | 22.39 | 12,344 | -0.41(-1.81%) |
Mar 22, 2013 | 22.58 | 22.86 | 22.56 | 22.80 | 8,785 | +0.16(+0.70%) |
Mar 21, 2013 | 22.79 | 22.84 | 22.63 | 22.64 | 17,317 | +0.01(+0.06%) |
Mar 20, 2013 | 22.50 | 22.75 | 22.50 | 22.63 | 32,218 | +0.39(+1.75%) |
Mar 19, 2013 | 22.30 | 22.33 | 22.11 | 22.24 | 44,120 | +0.12(+0.56%) |
Mar 18, 2013 | 22.04 | 22.35 | 21.94 | 22.11 | 28,566 | -0.11(-0.48%) |
Mar 15, 2013 | 22.17 | 22.27 | 22.13 | 22.22 | 15,384 | +0.27(+1.25%) |
Mar 14, 2013 | 21.91 | 21.95 | 21.73 | 21.95 | 13,752 | +0.30(+1.40%) |
Mar 13, 2013 | 21.38 | 21.77 | 21.38 | 21.64 | 10,190 | +0.23(+1.08%) |
Mar 12, 2013 | 21.55 | 21.58 | 21.35 | 21.41 | 35,533 | -0.43(-1.98%) |
Mar 11, 2013 | 21.74 | 21.86 | 21.64 | 21.85 | 50,844 | +0.19(+0.86%) |
Mar 08, 2013 | 21.31 | 21.75 | 21.28 | 21.66 | 44,168 | +0.21(+0.98%) |
Mar 07, 2013 | 21.47 | 21.59 | 21.29 | 21.45 | 27,908 | -0.29(-1.35%) |
Mar 06, 2013 | 21.68 | 21.79 | 21.58 | 21.74 | 25,180 | +0.46(+2.17%) |
Mar 05, 2013 | 21.18 | 21.30 | 21.11 | 21.28 | 32,224 | +0.10(+0.47%) |
Mar 04, 2013 | 21.03 | 21.18 | 20.90 | 21.18 | 34,693 | +0.30(+1.44%) |
Mar 01, 2013 | 20.86 | 21.00 | 20.75 | 20.88 | 11,594 | +0.21(+1.01%) |
Feb 28, 2013 | 20.57 | 20.73 | 20.49 | 20.67 | 10,039 | +0.27(+1.33%) |
Feb 27, 2013 | 20.15 | 20.40 | 20.04 | 20.40 | 6,784 | -0.03(-0.17%) |
Feb 26, 2013 | 20.32 | 20.44 | 20.23 | 20.44 | 25,946 | +0.23(+1.12%) |
Feb 22, 2013 | 20.05 | 20.21 | 20.05 | 20.21 | 26,032 | +0.59(+3.02%) |
Feb 21, 2013 | 19.81 | 19.81 | 19.45 | 19.62 | 8,282 | -0.54(-2.69%) |
Feb 20, 2013 | 20.43 | 20.44 | 20.11 | 20.16 | 16,416 | +0.21(+1.06%) |
Feb 19, 2013 | 19.81 | 19.95 | 19.80 | 19.95 | 52,931 | +0.47(+2.42%) |
Feb 15, 2013 | 19.46 | 19.50 | 19.41 | 19.48 | 34,225 | -0.10(-0.51%) |
Feb 14, 2013 | 19.57 | 19.59 | 19.46 | 19.58 | 24,298 | -0.32(-1.58%) |
Feb 13, 2013 | 19.95 | 19.95 | 19.84 | 19.89 | 13,146 | -0.27(-1.36%) |
Feb 12, 2013 | 20.08 | 20.17 | 19.98 | 20.17 | 14,037 | -0.20(-1.00%) |
Feb 11, 2013 | 20.20 | 20.42 | 20.14 | 20.37 | 55,500 | +0.36(+1.79%) |
Feb 08, 2013 | 19.83 | 20.03 | 19.81 | 20.01 | 21,220 | -0.07(-0.37%) |
Feb 07, 2013 | 20.03 | 20.10 | 19.76 | 20.08 | 22,958 | +0.21(+1.05%) |
Feb 06, 2013 | 19.62 | 19.88 | 19.62 | 19.88 | 18,975 | +0.27(+1.38%) |
Feb 04, 2013 | 19.75 | 19.75 | 19.52 | 19.61 | 25,805 | -0.07(-0.38%) |
Feb 01, 2013 | 19.50 | 19.68 | 19.45 | 19.68 | 13,691 | +0.04(+0.22%) |
Jan 31, 2013 | 19.64 | 19.71 | 19.56 | 19.64 | 56,295 | +0.03(+0.14%) |
Jan 30, 2013 | 19.52 | 19.73 | 19.49 | 19.61 | 60,037 | +0.37(+1.94%) |
Jan 29, 2013 | 19.25 | 19.29 | 19.18 | 19.23 | 32,269 | +0.46(+2.45%) |
Jan 28, 2013 | 18.88 | 18.88 | 18.60 | 18.77 | 28,723 | -0.47(-2.43%) |
Jan 25, 2013 | 19.30 | 19.41 | 19.08 | 19.24 | 28,710 | +0.24(+1.25%) |
Jan 24, 2013 | 18.87 | 19.14 | 18.87 | 19.00 | 44,813 | +0.43(+2.33%) |
Jan 23, 2013 | 18.65 | 18.67 | 18.56 | 18.57 | 13,999 | -0.29(-1.52%) |
Jan 22, 2013 | 18.89 | 18.89 | 18.70 | 18.86 | 28,713 | -0.43(-2.24%) |
Jan 18, 2013 | 19.34 | 19.35 | 19.18 | 19.29 | 40,461 | +0.14(+0.75%) |
Jan 17, 2013 | 18.98 | 19.18 | 18.91 | 19.15 | 9,289 | +0.07(+0.39%) |
Jan 16, 2013 | 18.90 | 19.07 | 18.71 | 19.07 | 30,528 | -0.35(-1.83%) |
Jan 15, 2013 | 19.28 | 19.43 | 19.25 | 19.43 | 16,660 | -0.16(-0.80%) |
Jan 14, 2013 | 19.65 | 19.65 | 19.48 | 19.59 | 16,182 | +0.25(+1.31%) |
Jan 11, 2013 | 19.37 | 19.37 | 19.21 | 19.33 | 30,833 | +0.10(+0.51%) |
Jan 10, 2013 | 19.29 | 19.29 | 19.14 | 19.23 | 50,180 | +0.31(+1.61%) |
Jan 09, 2013 | 18.79 | 18.93 | 18.79 | 18.93 | 10,000 | +0.51(+2.75%) |
Jan 08, 2013 | 18.63 | 18.63 | 18.25 | 18.42 | 54,252 | -0.47(-2.47%) |
Jan 07, 2013 | 18.83 | 19.02 | 18.75 | 18.89 | 91,203 | -0.41(-2.10%) |
Jan 04, 2013 | 19.25 | 19.34 | 19.15 | 19.29 | 44,521 | -0.14(-0.74%) |
Jan 03, 2013 | 19.68 | 19.69 | 19.44 | 19.44 | 40,269 | -0.30(-1.52%) |
Jan 02, 2013 | 19.57 | 19.74 | 18.91 | 19.74 | 20,992 | +0.83(+4.39%) |
Dec 31, 2012 | 18.53 | 19.26 | 18.14 | 18.91 | 54,852 | +0.35(+1.88%) |
Dec 28, 2012 | 18.87 | 18.87 | 18.56 | 18.56 | 3,318 | -0.26(-1.38%) |
Dec 27, 2012 | 18.79 | 18.85 | 18.51 | 18.82 | 47,128 | +0.06(+0.30%) |
Dec 26, 2012 | 19.19 | 19.33 | 18.65 | 18.76 | 109,669 | -0.08(-0.41%) |
Dec 24, 2012 | 18.77 | 18.84 | 18.73 | 18.84 | 11,485 | +0.12(+0.62%) |
Dec 21, 2012 | 18.51 | 18.72 | 18.33 | 18.72 | 32,224 | -0.23(-1.22%) |
Dec 20, 2012 | 18.70 | 18.96 | 18.68 | 18.95 | 26,443 | +0.38(+2.03%) |
Dec 19, 2012 | 18.47 | 18.60 | 18.42 | 18.57 | 35,046 | +0.57(+3.17%) |
Dec 18, 2012 | 17.79 | 18.00 | 17.78 | 18.00 | 25,888 | +0.57(+3.27%) |
Dec 17, 2012 | 17.33 | 17.44 | 17.29 | 17.43 | 78,531 | +0.25(+1.46%) |
Dec 14, 2012 | 17.15 | 17.18 | 17.09 | 17.18 | 8,497 | +0.29(+1.74%) |
Dec 13, 2012 | 16.97 | 16.97 | 16.89 | 16.89 | 641 | -0.19(-1.10%) |
Dec 12, 2012 | 17.03 | 17.23 | 17.03 | 17.08 | 12,024 | +0.14(+0.81%) |
Dec 11, 2012 | 16.97 | 17.04 | 16.94 | 16.94 | 1,603 | +0.00(+0.00%) |
Dec 10, 2012 | 16.93 | 16.99 | 16.90 | 16.94 | 3,620 | -0.11(-0.66%) |
Dec 07, 2012 | 17.02 | 17.08 | 17.02 | 17.05 | 5,996 | +0.12(+0.72%) |
Dec 06, 2012 | 16.98 | 16.98 | 16.89 | 16.93 | 3,366 | +0.09(+0.54%) |
Dec 05, 2012 | 16.90 | 16.93 | 16.84 | 16.84 | 16,250 | -0.01(-0.07%) |
Dec 04, 2012 | 16.86 | 16.86 | 16.85 | 16.85 | 1,923 | -0.09(-0.52%) |
Nov 30, 2012 | 16.88 | 16.94 | 16.84 | 16.94 | 16,012 | -0.10(-0.57%) |
Nov 29, 2012 | 16.92 | 17.04 | 16.83 | 17.04 | 13,114 | +0.39(+2.34%) |
Nov 28, 2012 | 16.39 | 16.65 | 16.39 | 16.65 | 27,944 | +0.06(+0.37%) |
Nov 27, 2012 | 16.76 | 16.76 | 16.55 | 16.59 | 14,974 | -0.17(-1.04%) |
Nov 26, 2012 | 16.73 | 16.76 | 16.64 | 16.76 | 3,142 | +0.02(+0.09%) |
Nov 23, 2012 | 16.67 | 16.84 | 16.67 | 16.75 | 3,527 | +0.38(+2.31%) |
Nov 21, 2012 | 16.32 | 16.37 | 16.32 | 16.37 | 961 | +0.06(+0.36%) |
Nov 20, 2012 | 16.21 | 16.31 | 16.17 | 16.31 | 4,168 | -0.14(-0.83%) |
Nov 19, 2012 | 16.52 | 16.53 | 16.45 | 16.45 | 9,843 | +0.52(+3.27%) |
Nov 16, 2012 | 15.87 | 15.93 | 15.86 | 15.93 | 2,116 | +0.52(+3.36%) |
Nov 15, 2012 | 15.41 | 15.41 | 15.41 | 15.41 | 400 | +0.37(+2.49%) |
Nov 14, 2012 | 15.11 | 15.11 | 15.04 | 15.04 | 2,565 | -0.37(-2.43%) |
Nov 13, 2012 | 15.41 | 15.41 | 15.41 | 15.41 | 641 | +0.13(+0.86%) |
Nov 12, 2012 | 15.32 | 15.32 | 15.28 | 15.28 | 7,182 | -0.38(-2.45%) |
Nov 09, 2012 | 15.60 | 15.66 | 15.60 | 15.66 | 4,168 | +0.01(+0.04%) |
Nov 08, 2012 | 15.72 | 15.72 | 15.61 | 15.66 | 961 | -0.08(-0.52%) |
Nov 07, 2012 | 15.68 | 15.74 | 15.68 | 15.74 | 961 | -0.39(-2.42%) |
Nov 06, 2012 | 16.12 | 16.13 | 16.12 | 16.13 | 641 | +0.04(+0.25%) |
Nov 05, 2012 | 16.01 | 16.09 | 16.01 | 16.09 | 11,543 | -0.09(-0.56%) |
Nov 02, 2012 | 16.22 | 16.23 | 16.13 | 16.18 | 5,431 | +0.01(+0.08%) |
Nov 01, 2012 | 16.23 | 16.23 | 16.16 | 16.16 | 2,244 | +0.09(+0.54%) |
Oct 31, 2012 | 16.13 | 16.13 | 16.03 | 16.08 | 1,923 | -0.27(-1.66%) |
Oct 25, 2012 | 16.42 | 16.35 | 16.35 | 16.35 | 1,603 | +0.41(+2.56%) |
Oct 24, 2012 | 16.25 | 16.25 | 15.94 | 15.94 | 2,885 | -0.14(-0.89%) |
Oct 23, 2012 | 16.08 | 16.08 | 16.08 | 16.08 | 464 | -0.30(-1.81%) |
Oct 19, 2012 | 16.59 | 16.59 | 16.38 | 16.38 | 1,859 | -0.30(-1.80%) |
Oct 18, 2012 | 16.72 | 16.72 | 16.66 | 16.68 | 7,759 | +0.13(+0.79%) |
Oct 17, 2012 | 16.55 | 16.55 | 16.55 | 16.55 | 1,282 | +0.15(+0.91%) |
Oct 16, 2012 | 16.28 | 16.40 | 16.27 | 16.40 | 7,291 | +0.47(+2.96%) |
Oct 15, 2012 | 15.70 | 15.93 | 15.70 | 15.93 | 1,603 | +0.35(+2.25%) |
Oct 12, 2012 | 15.71 | 15.71 | 15.57 | 15.58 | 3,527 | -0.09(-0.58%) |
Oct 11, 2012 | 15.59 | 15.77 | 15.59 | 15.67 | 9,939 | +0.18(+1.17%) |
Oct 10, 2012 | 15.42 | 15.49 | 15.36 | 15.49 | 3,687 | -0.26(-1.66%) |
Oct 09, 2012 | 15.85 | 15.86 | 15.75 | 15.75 | 2,084 | -0.54(-3.29%) |
Oct 08, 2012 | 16.32 | 16.32 | 16.21 | 16.29 | 1,654 | -0.24(-1.47%) |
Oct 05, 2012 | 16.50 | 16.59 | 16.50 | 16.53 | 15,454 | +0.08(+0.51%) |
Oct 04, 2012 | 16.36 | 16.45 | 16.36 | 16.45 | 4,617 | +0.34(+2.13%) |
Oct 03, 2012 | 16.17 | 16.17 | 16.10 | 16.10 | 4,168 | -0.26(-1.60%) |
Oct 02, 2012 | 16.36 | 16.36 | 16.36 | 16.36 | 320 | -0.07(-0.42%) |
Oct 01, 2012 | 16.57 | 16.57 | 16.42 | 16.43 | 4,110 | -0.00(-0.02%) |
Sep 28, 2012 | 16.51 | 16.51 | 16.40 | 16.44 | 4,232 | -0.62(-3.62%) |
Sep 27, 2012 | 17.05 | 17.05 | 17.05 | 17.05 | 320 | +0.34(+2.03%) |
Sep 26, 2012 | 16.74 | 16.74 | 16.70 | 16.71 | 3,334 | -0.41(-2.39%) |
Sep 25, 2012 | 17.29 | 17.29 | 17.10 | 17.12 | 2,138 | +0.17(+0.97%) |
Sep 24, 2012 | 16.96 | 16.96 | 16.96 | 16.96 | 1,497 | -0.32(-1.86%) |
Sep 21, 2012 | 17.28 | 17.28 | 17.28 | 17.28 | 320 | +0.28(+1.65%) |
Sep 20, 2012 | 17.00 | 17.00 | 16.96 | 17.00 | 5,450 | -0.36(-2.07%) |
Sep 19, 2012 | 17.36 | 17.36 | 17.36 | 17.36 | 480 | +0.13(+0.78%) |
Sep 18, 2012 | 17.22 | 17.22 | 17.22 | 17.22 | 577 | +0.06(+0.36%) |
Sep 17, 2012 | 17.35 | 17.35 | 17.15 | 17.16 | 6,605 | -0.36(-2.05%) |
Sep 14, 2012 | 17.42 | 17.53 | 17.42 | 17.52 | 21,483 | +0.40(+2.31%) |
Sep 13, 2012 | 16.76 | 17.12 | 16.76 | 17.12 | 7,246 | +0.56(+3.41%) |
Sep 12, 2012 | 16.64 | 16.65 | 16.56 | 16.56 | 13,604 | +0.27(+1.63%) |
Sep 11, 2012 | 16.25 | 16.32 | 16.25 | 16.29 | 4,681 | +0.21(+1.30%) |
Sep 10, 2012 | 16.20 | 16.29 | 16.08 | 16.08 | 40,865 | -0.00(-0.01%) |
Sep 07, 2012 | 16.12 | 16.21 | 16.08 | 16.08 | 3,607 | +0.29(+1.87%) |
Sep 06, 2012 | 15.65 | 15.79 | 15.65 | 15.79 | 4,008 | +0.42(+2.73%) |
Sep 05, 2012 | 15.38 | 15.41 | 15.32 | 15.37 | 7,240 | -0.36(-2.31%) |
Sep 04, 2012 | 15.53 | 15.73 | 15.53 | 15.73 | 7,198 | -0.20(-1.23%) |
Aug 31, 2012 | 16.06 | 16.17 | 15.93 | 15.93 | 37,835 | -0.28(-1.72%) |
Aug 30, 2012 | 16.35 | 16.35 | 16.16 | 16.21 | 6,342 | -0.53(-3.16%) |
Aug 29, 2012 | 16.74 | 16.74 | 16.74 | 16.74 | 3,847 | -0.12(-0.72%) |
Aug 27, 2012 | 16.82 | 16.86 | 16.82 | 16.86 | 1,923 | -0.14(-0.81%) |
Aug 24, 2012 | 16.81 | 17.05 | 16.81 | 17.00 | 67,883 | -0.01(-0.09%) |
Aug 23, 2012 | 17.01 | 17.01 | 17.01 | 17.01 | 320 | +0.00(+0.00%) |
Aug 20, 2012 | 17.02 | 17.01 | 17.01 | 17.01 | 8,657 | -0.14(-0.79%) |
Aug 17, 2012 | 17.19 | 17.22 | 17.06 | 17.15 | 24,336 | +0.25(+1.46%) |
Aug 16, 2012 | 16.90 | 16.96 | 16.90 | 16.90 | 1,272 | +0.43(+2.59%) |
Aug 15, 2012 | 16.47 | 16.47 | 16.47 | 16.47 | 320 | -0.18(-1.09%) |
Aug 14, 2012 | 16.62 | 16.65 | 16.55 | 16.65 | 64,923 | -0.04(-0.24%) |
Aug 11, 2012 | 16.69 | 16.69 | 16.69 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 16.69 | 16.69 | 16.65 | 16.69 | 2,408 | -0.08(-0.49%) |
Aug 09, 2012 | 16.78 | 16.78 | 16.78 | 16.78 | 323 | +0.23(+1.36%) |
Aug 08, 2012 | 16.58 | 16.66 | 16.55 | 16.55 | 23,310 | -0.22(-1.28%) |
Aug 07, 2012 | 16.70 | 16.84 | 16.70 | 16.77 | 76,418 | +0.40(+2.44%) |
Aug 06, 2012 | 16.42 | 16.47 | 16.37 | 16.37 | 81,571 | +0.36(+2.22%) |
Aug 03, 2012 | 16.02 | 16.02 | 16.01 | 16.01 | 3,527 | +0.56(+3.59%) |
Aug 02, 2012 | 15.61 | 15.61 | 15.46 | 15.46 | 1,763 | -0.43(-2.72%) |
Aug 01, 2012 | 15.95 | 16.00 | 15.86 | 15.89 | 4,258 | -0.06(-0.40%) |
Jul 31, 2012 | 16.06 | 16.06 | 15.95 | 15.95 | 4,488 | +0.02(+0.10%) |
Jul 27, 2012 | 15.89 | 15.94 | 15.94 | 15.94 | 3,527 | +0.34(+2.20%) |
Jul 26, 2012 | 15.52 | 15.59 | 15.41 | 15.59 | 7,695 | +0.41(+2.73%) |
Jul 25, 2012 | 15.02 | 15.18 | 15.01 | 15.18 | 10,882 | +0.12(+0.77%) |
Jul 24, 2012 | 15.21 | 15.21 | 15.04 | 15.06 | 18,597 | -0.31(-2.04%) |
Jul 23, 2012 | 15.25 | 15.38 | 15.25 | 15.38 | 5,258 | -1.17(-7.08%) |
Jul 19, 2012 | 16.53 | 16.55 | 16.55 | 16.55 | 6,092 | +0.16(+0.97%) |
Jul 18, 2012 | 16.39 | 16.46 | 16.36 | 16.39 | 3,482 | +0.14(+0.86%) |
Jul 17, 2012 | 16.25 | 16.25 | 16.25 | 16.25 | 641 | -0.12(-0.74%) |
Jul 16, 2012 | 16.39 | 16.46 | 16.30 | 16.37 | 5,771 | -0.13(-0.81%) |
Jul 13, 2012 | 16.50 | 16.50 | 16.50 | 16.50 | 320 | +0.27(+1.69%) |
Jul 12, 2012 | 16.15 | 16.25 | 16.07 | 16.23 | 6,412 | -0.47(-2.82%) |
Jul 11, 2012 | 16.75 | 16.76 | 16.57 | 16.70 | 16,769 | +0.01(+0.07%) |
Jul 10, 2012 | 16.70 | 16.70 | 16.58 | 16.69 | 3,847 | -0.13(-0.76%) |
Jul 09, 2012 | 16.82 | 16.82 | 16.80 | 16.82 | 1,122 | -0.57(-3.27%) |
Jul 05, 2012 | 17.31 | 17.38 | 17.38 | 17.38 | 2,244 | -0.34(-1.94%) |
Jul 03, 2012 | 17.47 | 17.77 | 17.47 | 17.73 | 2,885 | +0.36(+2.08%) |
Jul 02, 2012 | 17.29 | 17.42 | 17.24 | 17.37 | 6,996 | -0.07(-0.38%) |
Jun 29, 2012 | 17.25 | 17.43 | 17.19 | 17.43 | 22,877 | +0.68(+4.06%) |
Jun 28, 2012 | 16.53 | 16.75 | 16.49 | 16.75 | 3,174 | +0.42(+2.58%) |
Jun 27, 2012 | 16.16 | 16.33 | 16.16 | 16.33 | 2,244 | +0.39(+2.47%) |
Jun 26, 2012 | 15.94 | 15.94 | 15.94 | 15.94 | 641 | +0.14(+0.89%) |
Jun 25, 2012 | 15.84 | 15.84 | 15.63 | 15.80 | 4,822 | -0.36(-2.20%) |
Jun 22, 2012 | 16.10 | 16.23 | 16.06 | 16.15 | 11,812 | +0.17(+1.07%) |
Jun 21, 2012 | 16.50 | 16.50 | 15.95 | 15.98 | 1,635 | -0.47(-2.88%) |
Jun 20, 2012 | 16.37 | 16.50 | 16.32 | 16.45 | 30,781 | +0.22(+1.36%) |
Jun 19, 2012 | 16.23 | 16.23 | 16.23 | 16.23 | 1,603 | +0.15(+0.95%) |
Jun 18, 2012 | 16.08 | 16.08 | 16.08 | 16.08 | 3,847 | +0.12(+0.77%) |
Jun 15, 2012 | 15.72 | 15.96 | 15.72 | 15.96 | 9,282 | +0.86(+5.69%) |
Jun 11, 2012 | 15.28 | 15.10 | 15.10 | 15.10 | 3,527 | -0.11(-0.72%) |
Jun 08, 2012 | 15.20 | 15.21 | 14.94 | 15.21 | 33,542 | -0.46(-2.97%) |
Jun 07, 2012 | 15.70 | 15.70 | 15.67 | 15.67 | 801 | +0.04(+0.28%) |
Jun 06, 2012 | 15.57 | 15.63 | 15.57 | 15.63 | 2,212 | +0.81(+5.47%) |
Jun 04, 2012 | 14.81 | 14.82 | 14.82 | 14.82 | 7,695 | +0.30(+2.06%) |
Jun 01, 2012 | 14.86 | 14.89 | 14.52 | 14.52 | 24,660 | -0.76(-4.98%) |
May 31, 2012 | 15.38 | 15.45 | 15.25 | 15.28 | 11,966 | +0.24(+1.58%) |
May 30, 2012 | 15.20 | 15.20 | 15.04 | 15.04 | 2,773 | -0.31(-2.03%) |
May 29, 2012 | 15.45 | 15.50 | 15.33 | 15.35 | 10,452 | +0.07(+0.47%) |
May 25, 2012 | 15.12 | 15.28 | 15.12 | 15.28 | 3,687 | +0.13(+0.86%) |
May 24, 2012 | 15.33 | 15.40 | 15.15 | 15.15 | 3,697 | -0.04(-0.24%) |
May 23, 2012 | 15.21 | 15.28 | 15.01 | 15.19 | 9,718 | -0.38(-2.43%) |
May 22, 2012 | 15.67 | 15.75 | 15.57 | 15.57 | 1,968 | -0.11(-0.68%) |
May 21, 2012 | 15.43 | 15.67 | 15.43 | 15.67 | 4,306 | +0.31(+2.03%) |
May 18, 2012 | 15.71 | 15.71 | 15.36 | 15.36 | 11,671 | -0.49(-3.09%) |
May 17, 2012 | 15.92 | 15.92 | 15.77 | 15.85 | 2,917 | +0.26(+1.64%) |
May 16, 2012 | 15.68 | 15.71 | 15.59 | 15.59 | 9,173 | -0.40(-2.52%) |
May 15, 2012 | 16.14 | 16.24 | 16.00 | 16.00 | 8,336 | -0.34(-2.06%) |
May 14, 2012 | 16.50 | 16.50 | 16.33 | 16.33 | 65,795 | -0.36(-2.19%) |
May 11, 2012 | 16.68 | 16.70 | 16.68 | 16.70 | 641 | -0.40(-2.32%) |
May 10, 2012 | 17.18 | 17.18 | 17.08 | 17.09 | 4,905 | +0.08(+0.50%) |
May 09, 2012 | 16.83 | 17.01 | 16.66 | 17.01 | 5,450 | -0.22(-1.28%) |
May 08, 2012 | 17.12 | 17.23 | 16.93 | 17.23 | 15,143 | -0.26(-1.48%) |
May 07, 2012 | 17.30 | 17.66 | 17.30 | 17.49 | 31,964 | +0.08(+0.45%) |
May 04, 2012 | 17.52 | 17.52 | 17.31 | 17.41 | 20,001 | -0.27(-1.52%) |
May 03, 2012 | 17.65 | 17.68 | 17.65 | 17.68 | 3,126 | -0.15(-0.85%) |
May 02, 2012 | 17.78 | 17.83 | 17.78 | 17.83 | 1,282 | -0.11(-0.64%) |