Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.82 | 20.08 | 19.79 | 19.79 | 230,963 | -0.12(-0.58%) |
May 30, 2013 | 19.88 | 20.24 | 19.88 | 19.90 | 274,603 | +0.00(+0.00%) |
May 29, 2013 | 20.00 | 20.12 | 19.75 | 19.90 | 1,044,404 | -0.20(-1.01%) |
May 28, 2013 | 20.21 | 20.67 | 19.88 | 20.11 | 572,316 | +0.06(+0.29%) |
May 24, 2013 | 19.88 | 20.20 | 19.77 | 20.05 | 606,773 | +0.01(+0.05%) |
May 23, 2013 | 19.48 | 20.20 | 19.32 | 20.04 | 365,132 | +0.20(+1.03%) |
May 22, 2013 | 20.36 | 20.47 | 19.67 | 19.84 | 465,437 | -0.50(-2.48%) |
May 21, 2013 | 20.50 | 20.55 | 20.30 | 20.34 | 275,916 | -0.16(-0.76%) |
May 20, 2013 | 20.36 | 20.71 | 20.34 | 20.50 | 365,334 | +0.04(+0.19%) |
May 17, 2013 | 19.96 | 20.56 | 19.90 | 20.46 | 689,551 | +0.60(+3.03%) |
May 16, 2013 | 19.61 | 20.07 | 19.61 | 19.86 | 607,605 | +0.23(+1.18%) |
May 15, 2013 | 19.21 | 19.63 | 19.11 | 19.62 | 696,817 | +0.68(+3.58%) |
May 13, 2013 | 19.22 | 19.29 | 18.91 | 18.95 | 305,887 | -0.19(-1.01%) |
May 10, 2013 | 19.24 | 19.31 | 18.95 | 19.14 | 358,301 | -0.10(-0.50%) |
May 09, 2013 | 20.25 | 20.58 | 19.16 | 19.24 | 792,472 | -0.91(-4.52%) |
May 08, 2013 | 20.06 | 20.19 | 19.77 | 20.15 | 393,934 | +0.09(+0.44%) |
May 07, 2013 | 19.44 | 20.07 | 19.44 | 20.06 | 426,372 | +0.58(+2.98%) |
May 06, 2013 | 19.35 | 19.57 | 19.26 | 19.48 | 590,749 | +0.00(+0.00%) |
May 03, 2013 | 19.13 | 19.57 | 18.95 | 19.48 | 607,043 | +0.52(+2.76%) |
May 02, 2013 | 18.67 | 19.12 | 18.63 | 18.95 | 209,878 | +0.32(+1.72%) |
May 01, 2013 | 18.88 | 19.00 | 18.61 | 18.64 | 249,906 | -0.33(-1.74%) |
Apr 30, 2013 | 18.86 | 19.05 | 18.67 | 18.96 | 169,388 | +0.06(+0.31%) |
Apr 29, 2013 | 18.85 | 19.07 | 18.79 | 18.91 | 181,581 | +0.11(+0.57%) |
Apr 26, 2013 | 19.26 | 19.34 | 18.70 | 18.80 | 380,521 | -0.54(-2.81%) |
Apr 25, 2013 | 19.05 | 19.49 | 18.78 | 19.34 | 323,372 | +0.34(+1.78%) |
Apr 24, 2013 | 18.90 | 19.02 | 18.69 | 19.00 | 165,589 | +0.10(+0.51%) |
Apr 23, 2013 | 19.00 | 19.22 | 18.81 | 18.91 | 165,821 | +0.03(+0.15%) |
Apr 22, 2013 | 18.69 | 18.90 | 18.41 | 18.88 | 284,643 | +0.17(+0.93%) |
Apr 19, 2013 | 18.51 | 18.86 | 18.49 | 18.70 | 414,559 | +0.31(+1.69%) |
Apr 18, 2013 | 18.89 | 18.94 | 18.25 | 18.39 | 456,208 | -0.47(-2.52%) |
Apr 17, 2013 | 18.81 | 19.09 | 18.61 | 18.87 | 465,823 | -0.11(-0.56%) |
Apr 16, 2013 | 18.98 | 19.17 | 18.84 | 18.97 | 448,244 | +0.15(+0.77%) |
Apr 15, 2013 | 19.49 | 19.53 | 18.82 | 18.83 | 429,035 | -0.78(-3.95%) |
Apr 12, 2013 | 19.60 | 19.78 | 19.51 | 19.60 | 335,884 | -0.09(-0.44%) |
Apr 11, 2013 | 19.65 | 19.90 | 19.56 | 19.69 | 348,622 | +0.10(+0.49%) |
Apr 10, 2013 | 19.49 | 19.61 | 19.33 | 19.59 | 564,664 | +0.16(+0.80%) |
Apr 09, 2013 | 19.47 | 19.55 | 19.10 | 19.44 | 495,112 | +0.03(+0.15%) |
Apr 08, 2013 | 18.96 | 19.44 | 18.68 | 19.41 | 463,231 | +0.48(+2.56%) |
Apr 05, 2013 | 18.76 | 19.03 | 18.45 | 18.93 | 505,530 | -0.03(-0.15%) |
Apr 04, 2013 | 19.19 | 19.19 | 18.78 | 18.95 | 642,731 | -0.23(-1.21%) |
Apr 03, 2013 | 20.25 | 20.25 | 19.07 | 19.19 | 642,572 | -0.98(-4.85%) |
Apr 02, 2013 | 20.42 | 20.47 | 20.06 | 20.17 | 468,863 | -0.26(-1.28%) |
Apr 01, 2013 | 20.51 | 20.66 | 20.26 | 20.43 | 281,887 | -0.16(-0.80%) |
Mar 28, 2013 | 20.62 | 20.73 | 20.45 | 20.59 | 260,673 | -0.14(-0.65%) |
Mar 27, 2013 | 20.56 | 20.82 | 20.55 | 20.73 | 319,943 | +0.02(+0.09%) |
Mar 26, 2013 | 20.74 | 20.91 | 20.57 | 20.71 | 281,940 | +0.02(+0.09%) |
Mar 25, 2013 | 20.83 | 20.97 | 20.58 | 20.69 | 460,070 | -0.15(-0.70%) |
Mar 22, 2013 | 20.83 | 21.03 | 20.73 | 20.83 | 416,703 | +0.06(+0.28%) |
Mar 21, 2013 | 20.93 | 21.12 | 20.68 | 20.78 | 584,588 | -0.17(-0.83%) |
Mar 20, 2013 | 20.54 | 20.97 | 20.49 | 20.95 | 450,332 | +0.55(+2.71%) |
Mar 19, 2013 | 20.36 | 20.67 | 20.32 | 20.40 | 640,929 | +0.06(+0.29%) |
Mar 18, 2013 | 19.53 | 20.55 | 19.39 | 20.34 | 700,636 | +0.79(+4.07%) |
Mar 15, 2013 | 20.11 | 20.18 | 19.55 | 19.55 | 1,485,057 | -0.53(-2.65%) |
Mar 14, 2013 | 20.32 | 20.38 | 19.91 | 20.08 | 583,612 | -0.23(-1.15%) |
Mar 13, 2013 | 20.22 | 20.48 | 20.22 | 20.31 | 337,781 | +0.10(+0.48%) |
Mar 12, 2013 | 20.53 | 20.70 | 20.20 | 20.21 | 361,051 | -0.33(-1.60%) |
Mar 11, 2013 | 20.62 | 20.70 | 20.45 | 20.54 | 391,595 | -0.13(-0.61%) |
Mar 08, 2013 | 20.51 | 20.82 | 20.50 | 20.67 | 404,316 | +0.21(+1.04%) |
Mar 07, 2013 | 20.49 | 20.81 | 20.35 | 20.46 | 707,724 | -0.02(-0.09%) |
Mar 06, 2013 | 20.63 | 20.66 | 20.38 | 20.48 | 422,806 | -0.14(-0.66%) |
Mar 05, 2013 | 20.78 | 20.87 | 20.53 | 20.61 | 529,417 | -0.09(-0.42%) |
Mar 04, 2013 | 20.86 | 20.88 | 20.52 | 20.70 | 418,281 | -0.21(-1.02%) |
Mar 01, 2013 | 20.86 | 21.40 | 20.00 | 20.91 | 914,028 | -0.70(-3.23%) |
Feb 28, 2013 | 21.70 | 21.89 | 21.48 | 21.61 | 465,626 | +0.23(+1.09%) |
Feb 27, 2013 | 21.20 | 21.48 | 21.20 | 21.38 | 300,358 | +0.19(+0.92%) |
Feb 26, 2013 | 21.29 | 21.31 | 21.00 | 21.18 | 400,126 | -0.03(-0.14%) |
Feb 25, 2013 | 21.88 | 22.02 | 21.10 | 21.21 | 301,826 | -0.64(-2.93%) |
Feb 22, 2013 | 21.77 | 22.01 | 21.64 | 21.85 | 219,597 | +0.15(+0.67%) |
Feb 21, 2013 | 22.13 | 22.16 | 21.52 | 21.71 | 495,027 | -0.43(-1.93%) |
Feb 20, 2013 | 22.63 | 22.73 | 22.12 | 22.13 | 446,661 | -0.56(-2.48%) |
Feb 19, 2013 | 22.32 | 22.70 | 22.15 | 22.70 | 606,281 | +0.35(+1.56%) |
Feb 15, 2013 | 22.30 | 22.47 | 22.06 | 22.35 | 245,277 | +0.05(+0.22%) |
Feb 14, 2013 | 22.48 | 22.58 | 22.29 | 22.30 | 218,232 | -0.24(-1.07%) |
Feb 13, 2013 | 22.58 | 22.71 | 22.34 | 22.54 | 270,118 | -0.03(-0.13%) |
Feb 12, 2013 | 22.19 | 22.64 | 22.12 | 22.57 | 238,700 | +0.41(+1.84%) |
Feb 11, 2013 | 22.21 | 22.42 | 21.97 | 22.16 | 206,622 | -0.05(-0.22%) |
Feb 08, 2013 | 22.39 | 22.60 | 22.06 | 22.21 | 351,640 | -0.09(-0.39%) |
Feb 07, 2013 | 22.51 | 22.53 | 22.15 | 22.30 | 534,993 | -0.15(-0.69%) |
Feb 06, 2013 | 22.67 | 22.77 | 22.22 | 22.45 | 509,597 | -0.25(-1.11%) |
Feb 04, 2013 | 23.00 | 23.12 | 22.60 | 22.71 | 291,567 | -0.48(-2.09%) |
Feb 01, 2013 | 22.95 | 23.20 | 22.50 | 23.19 | 542,789 | +0.42(+1.83%) |
Jan 31, 2013 | 22.97 | 23.16 | 22.70 | 22.77 | 512,747 | -0.10(-0.42%) |
Jan 30, 2013 | 23.21 | 23.31 | 22.69 | 22.87 | 492,932 | -0.37(-1.58%) |
Jan 29, 2013 | 23.02 | 23.28 | 22.74 | 23.24 | 1,133,655 | -0.16(-0.70%) |
Jan 28, 2013 | 23.50 | 23.65 | 22.97 | 23.40 | 321,019 | -0.08(-0.33%) |
Jan 25, 2013 | 23.48 | 23.52 | 23.12 | 23.48 | 588,927 | -0.03(-0.12%) |
Jan 24, 2013 | 23.64 | 23.65 | 23.37 | 23.51 | 376,863 | -0.12(-0.49%) |
Jan 23, 2013 | 23.21 | 23.68 | 23.18 | 23.63 | 367,423 | +0.41(+1.75%) |
Jan 22, 2013 | 23.20 | 23.39 | 23.01 | 23.22 | 571,967 | -0.05(-0.21%) |
Jan 18, 2013 | 23.02 | 23.30 | 22.94 | 23.27 | 294,378 | +0.26(+1.14%) |
Jan 17, 2013 | 22.76 | 23.26 | 22.69 | 23.01 | 450,240 | +0.23(+1.02%) |
Jan 16, 2013 | 22.77 | 22.79 | 22.62 | 22.77 | 328,969 | -0.04(-0.17%) |
Jan 15, 2013 | 22.74 | 22.87 | 22.37 | 22.81 | 397,674 | +0.02(+0.09%) |
Jan 14, 2013 | 22.77 | 22.81 | 22.64 | 22.79 | 236,756 | +0.01(+0.04%) |
Jan 11, 2013 | 22.99 | 23.03 | 22.64 | 22.78 | 371,936 | -0.20(-0.89%) |
Jan 10, 2013 | 22.97 | 23.00 | 22.64 | 22.99 | 448,061 | +0.18(+0.81%) |
Jan 09, 2013 | 22.58 | 22.93 | 22.53 | 22.80 | 438,462 | +0.24(+1.07%) |
Jan 08, 2013 | 22.45 | 22.77 | 22.37 | 22.56 | 540,996 | +0.03(+0.13%) |
Jan 07, 2013 | 21.94 | 22.58 | 21.92 | 22.53 | 536,008 | +0.45(+2.02%) |
Jan 04, 2013 | 22.21 | 22.29 | 21.90 | 22.08 | 839,758 | -0.13(-0.57%) |
Jan 03, 2013 | 22.84 | 22.86 | 22.19 | 22.21 | 480,692 | -0.56(-2.47%) |
Jan 02, 2013 | 23.07 | 23.07 | 22.33 | 22.77 | 768,129 | +0.45(+2.00%) |
Dec 31, 2012 | 22.26 | 22.69 | 21.91 | 22.33 | 625,314 | +0.04(+0.17%) |
Dec 28, 2012 | 21.93 | 22.38 | 21.78 | 22.29 | 499,753 | +0.26(+1.19%) |
Dec 27, 2012 | 21.81 | 22.13 | 21.72 | 22.03 | 858,250 | +0.19(+0.89%) |
Dec 26, 2012 | 21.92 | 21.94 | 21.50 | 21.83 | 350,577 | -0.12(-0.53%) |
Dec 24, 2012 | 21.62 | 21.97 | 21.28 | 21.95 | 220,403 | +0.21(+0.98%) |
Dec 21, 2012 | 21.85 | 22.00 | 21.58 | 21.74 | 763,703 | -0.35(-1.58%) |
Dec 20, 2012 | 22.04 | 22.13 | 21.78 | 22.08 | 434,267 | +0.11(+0.49%) |
Dec 19, 2012 | 21.67 | 22.09 | 21.66 | 21.98 | 521,016 | +0.31(+1.43%) |
Dec 18, 2012 | 20.64 | 21.71 | 20.60 | 21.67 | 887,840 | +1.05(+5.08%) |
Dec 17, 2012 | 20.74 | 20.86 | 20.45 | 20.62 | 528,084 | -0.12(-0.56%) |
Dec 14, 2012 | 20.94 | 21.06 | 20.70 | 20.74 | 263,017 | -0.20(-0.97%) |
Dec 13, 2012 | 21.01 | 21.13 | 20.74 | 20.94 | 276,548 | -0.14(-0.64%) |
Dec 12, 2012 | 21.14 | 21.26 | 20.90 | 21.08 | 337,563 | +0.07(+0.32%) |
Dec 11, 2012 | 20.98 | 21.13 | 20.83 | 21.01 | 196,300 | +0.06(+0.28%) |
Dec 10, 2012 | 20.99 | 20.99 | 20.86 | 20.95 | 214,894 | -0.04(-0.18%) |
Dec 07, 2012 | 20.91 | 21.07 | 20.78 | 20.99 | 190,865 | +0.08(+0.37%) |
Dec 06, 2012 | 21.13 | 21.22 | 20.80 | 20.91 | 361,133 | -0.21(-1.01%) |
Dec 05, 2012 | 21.17 | 21.17 | 20.60 | 21.13 | 520,700 | +0.01(+0.05%) |
Dec 04, 2012 | 21.42 | 21.73 | 21.07 | 21.12 | 329,273 | +0.40(+1.92%) |
Nov 30, 2012 | 21.03 | 21.16 | 20.30 | 20.72 | 847,981 | -0.41(-1.93%) |
Nov 29, 2012 | 21.26 | 21.59 | 20.97 | 21.13 | 445,770 | -0.14(-0.64%) |
Nov 28, 2012 | 21.20 | 21.26 | 20.78 | 21.26 | 297,934 | -0.15(-0.68%) |
Nov 27, 2012 | 21.31 | 21.48 | 21.16 | 21.41 | 316,614 | +0.09(+0.41%) |
Nov 26, 2012 | 21.01 | 21.36 | 20.93 | 21.32 | 347,672 | +0.25(+1.20%) |
Nov 23, 2012 | 21.01 | 21.08 | 20.78 | 21.07 | 74,417 | +0.16(+0.74%) |
Nov 21, 2012 | 20.95 | 21.06 | 20.75 | 20.91 | 277,699 | +0.02(+0.09%) |
Nov 20, 2012 | 20.69 | 21.04 | 20.56 | 20.89 | 463,023 | +0.21(+1.03%) |
Nov 19, 2012 | 20.94 | 21.15 | 20.55 | 20.68 | 463,321 | -0.14(-0.65%) |
Nov 16, 2012 | 20.50 | 20.83 | 19.89 | 20.82 | 475,360 | +0.33(+1.61%) |
Nov 15, 2012 | 20.66 | 20.83 | 20.17 | 20.49 | 400,662 | -0.10(-0.47%) |
Nov 14, 2012 | 20.95 | 20.95 | 20.52 | 20.58 | 492,223 | -0.27(-1.30%) |
Nov 13, 2012 | 21.30 | 21.50 | 20.82 | 20.85 | 506,367 | -0.45(-2.09%) |
Nov 12, 2012 | 21.59 | 21.69 | 21.21 | 21.30 | 174,683 | -0.19(-0.90%) |
Nov 09, 2012 | 21.38 | 21.69 | 21.33 | 21.49 | 308,307 | -0.03(-0.14%) |
Nov 08, 2012 | 21.76 | 21.92 | 21.45 | 21.52 | 547,563 | -0.24(-1.11%) |
Nov 07, 2012 | 21.93 | 22.45 | 21.58 | 21.77 | 523,270 | -0.22(-1.01%) |
Nov 06, 2012 | 21.61 | 22.00 | 21.53 | 21.99 | 434,619 | +0.36(+1.66%) |
Nov 05, 2012 | 21.18 | 21.94 | 21.16 | 21.63 | 644,775 | +0.12(+0.54%) |
Nov 02, 2012 | 19.94 | 22.66 | 19.74 | 21.51 | 2,419,103 | +2.23(+11.56%) |
Nov 01, 2012 | 19.23 | 19.75 | 19.08 | 19.28 | 372,839 | +0.10(+0.51%) |
Oct 31, 2012 | 18.94 | 19.26 | 18.86 | 19.19 | 328,700 | +0.23(+1.23%) |
Oct 26, 2012 | 18.83 | 18.95 | 18.95 | 18.95 | 196,169 | +0.15(+0.82%) |
Oct 25, 2012 | 18.90 | 18.96 | 18.57 | 18.80 | 219,451 | +0.01(+0.05%) |
Oct 24, 2012 | 18.79 | 18.90 | 18.55 | 18.79 | 176,375 | +0.03(+0.16%) |
Oct 23, 2012 | 18.82 | 18.95 | 18.44 | 18.76 | 291,652 | -0.38(-1.97%) |
Oct 19, 2012 | 19.52 | 19.74 | 19.09 | 19.14 | 349,277 | -0.44(-2.23%) |
Oct 18, 2012 | 19.46 | 19.79 | 19.22 | 19.57 | 412,867 | +0.06(+0.30%) |
Oct 17, 2012 | 18.95 | 19.81 | 18.75 | 19.52 | 819,367 | +0.72(+3.81%) |
Oct 16, 2012 | 18.69 | 18.86 | 18.52 | 18.80 | 264,461 | +0.14(+0.73%) |
Oct 15, 2012 | 18.62 | 18.79 | 18.44 | 18.66 | 230,184 | +0.06(+0.31%) |
Oct 12, 2012 | 18.55 | 18.65 | 18.41 | 18.61 | 176,830 | +0.11(+0.58%) |
Oct 11, 2012 | 18.69 | 18.72 | 18.21 | 18.50 | 461,189 | -0.08(-0.42%) |
Oct 10, 2012 | 18.93 | 18.98 | 18.52 | 18.58 | 403,654 | -0.33(-1.74%) |
Oct 09, 2012 | 19.08 | 19.27 | 18.85 | 18.91 | 331,381 | -0.23(-1.21%) |
Oct 08, 2012 | 19.04 | 19.26 | 18.92 | 19.14 | 227,756 | -0.01(-0.05%) |
Oct 05, 2012 | 19.23 | 19.56 | 19.11 | 19.15 | 427,036 | -0.09(-0.45%) |
Oct 04, 2012 | 19.28 | 19.36 | 19.12 | 19.24 | 411,130 | +0.00(+0.00%) |
Oct 03, 2012 | 18.81 | 19.36 | 18.77 | 19.24 | 497,839 | +0.48(+2.58%) |
Oct 02, 2012 | 19.09 | 19.17 | 18.51 | 18.75 | 632,487 | -0.30(-1.58%) |
Oct 01, 2012 | 18.98 | 19.41 | 18.85 | 19.05 | 411,791 | +0.16(+0.82%) |
Sep 28, 2012 | 19.22 | 19.22 | 18.88 | 18.90 | 385,555 | -0.42(-2.16%) |
Sep 27, 2012 | 19.26 | 19.41 | 19.19 | 19.31 | 389,601 | +0.15(+0.76%) |
Sep 26, 2012 | 19.59 | 19.59 | 18.98 | 19.17 | 440,547 | -0.41(-2.08%) |
Sep 25, 2012 | 19.97 | 20.07 | 19.56 | 19.57 | 555,858 | -0.39(-1.94%) |
Sep 24, 2012 | 20.32 | 20.45 | 19.89 | 19.96 | 685,370 | -0.40(-1.95%) |
Sep 21, 2012 | 20.49 | 20.60 | 20.29 | 20.36 | 636,848 | +0.03(+0.14%) |
Sep 20, 2012 | 20.64 | 20.66 | 20.21 | 20.33 | 519,167 | -0.47(-2.28%) |
Sep 19, 2012 | 20.81 | 21.04 | 20.74 | 20.81 | 402,566 | -0.01(-0.05%) |
Sep 18, 2012 | 21.02 | 21.14 | 20.72 | 20.82 | 445,462 | -0.22(-1.06%) |
Sep 17, 2012 | 21.60 | 21.63 | 20.76 | 21.04 | 384,439 | -0.62(-2.86%) |
Sep 14, 2012 | 20.61 | 22.44 | 20.61 | 21.66 | 1,083,039 | +1.17(+5.72%) |
Sep 13, 2012 | 20.64 | 20.97 | 20.24 | 20.49 | 766,046 | -0.18(-0.89%) |
Sep 12, 2012 | 19.87 | 20.75 | 19.87 | 20.67 | 785,580 | +0.80(+4.05%) |
Sep 11, 2012 | 19.44 | 19.92 | 19.38 | 19.87 | 569,118 | +0.46(+2.35%) |
Sep 10, 2012 | 19.19 | 19.57 | 19.17 | 19.41 | 598,971 | +0.07(+0.35%) |
Sep 07, 2012 | 18.84 | 19.37 | 18.81 | 19.34 | 584,570 | +0.54(+2.89%) |
Sep 06, 2012 | 18.56 | 18.81 | 18.56 | 18.80 | 397,653 | +0.29(+1.57%) |
Sep 05, 2012 | 18.64 | 18.64 | 18.37 | 18.51 | 231,990 | -0.08(-0.42%) |
Sep 04, 2012 | 18.64 | 18.68 | 18.18 | 18.59 | 469,895 | +0.01(+0.05%) |
Aug 31, 2012 | 18.48 | 18.67 | 18.38 | 18.58 | 381,086 | +0.16(+0.90%) |
Aug 30, 2012 | 18.31 | 18.59 | 18.30 | 18.41 | 359,285 | +0.12(+0.64%) |
Aug 29, 2012 | 18.28 | 18.41 | 18.26 | 18.30 | 253,090 | +0.31(+1.72%) |
Aug 27, 2012 | 18.22 | 18.30 | 17.95 | 17.99 | 194,740 | -0.12(-0.64%) |
Aug 24, 2012 | 17.99 | 18.15 | 17.89 | 18.10 | 189,217 | +0.02(+0.11%) |
Aug 23, 2012 | 18.08 | 18.17 | 17.93 | 18.08 | 207,373 | +0.02(+0.11%) |
Aug 22, 2012 | 18.06 | 18.11 | 17.80 | 18.06 | 241,957 | +0.03(+0.16%) |
Aug 21, 2012 | 18.28 | 18.36 | 17.94 | 18.03 | 241,350 | -0.17(-0.96%) |
Aug 20, 2012 | 18.33 | 18.33 | 17.97 | 18.21 | 282,384 | -0.07(-0.37%) |
Aug 17, 2012 | 18.52 | 18.53 | 18.15 | 18.28 | 270,999 | -0.16(-0.89%) |
Aug 16, 2012 | 18.02 | 18.54 | 17.97 | 18.44 | 622,213 | +0.47(+2.64%) |
Aug 15, 2012 | 18.28 | 18.46 | 17.92 | 17.97 | 443,451 | -0.36(-1.96%) |
Aug 14, 2012 | 18.28 | 18.50 | 18.18 | 18.32 | 440,038 | +0.11(+0.59%) |
Aug 13, 2012 | 18.05 | 18.28 | 18.01 | 18.22 | 347,595 | +0.18(+1.02%) |
Aug 10, 2012 | 17.93 | 18.12 | 17.70 | 18.03 | 409,302 | +0.03(+0.16%) |
Aug 09, 2012 | 17.61 | 18.19 | 17.60 | 18.01 | 464,751 | +0.35(+1.98%) |
Aug 08, 2012 | 17.40 | 17.77 | 17.40 | 17.66 | 263,116 | +0.14(+0.77%) |
Aug 07, 2012 | 17.16 | 17.63 | 17.11 | 17.52 | 419,755 | +0.46(+2.67%) |
Aug 06, 2012 | 16.60 | 17.44 | 16.60 | 17.07 | 336,016 | +0.50(+3.04%) |
Aug 03, 2012 | 16.75 | 16.96 | 16.42 | 16.56 | 396,267 | +0.13(+0.77%) |
Aug 02, 2012 | 16.15 | 16.73 | 16.15 | 16.44 | 335,016 | +0.02(+0.12%) |
Aug 01, 2012 | 16.47 | 16.67 | 16.37 | 16.42 | 220,977 | +0.01(+0.06%) |
Jul 31, 2012 | 16.65 | 16.73 | 16.35 | 16.41 | 237,937 | -0.26(-1.57%) |
Jul 30, 2012 | 16.75 | 16.90 | 16.55 | 16.67 | 281,317 | -0.10(-0.58%) |
Jul 27, 2012 | 16.65 | 16.81 | 16.36 | 16.76 | 262,167 | +0.21(+1.29%) |
Jul 26, 2012 | 16.47 | 16.71 | 16.32 | 16.55 | 284,700 | +0.28(+1.73%) |
Jul 25, 2012 | 16.42 | 16.59 | 16.17 | 16.27 | 229,764 | -0.11(-0.65%) |
Jul 24, 2012 | 16.24 | 16.44 | 16.24 | 16.38 | 265,399 | +0.15(+0.90%) |
Jul 23, 2012 | 15.99 | 16.35 | 15.90 | 16.23 | 197,914 | -0.03(-0.18%) |
Jul 20, 2012 | 16.28 | 16.56 | 16.21 | 16.26 | 237,659 | -0.18(-1.12%) |
Jul 19, 2012 | 16.54 | 16.60 | 16.29 | 16.44 | 224,407 | -0.03(-0.18%) |
Jul 18, 2012 | 16.49 | 16.60 | 16.39 | 16.47 | 311,003 | -0.04(-0.23%) |
Jul 17, 2012 | 16.73 | 16.75 | 16.34 | 16.51 | 311,772 | -0.15(-0.87%) |
Jul 16, 2012 | 16.43 | 16.83 | 16.23 | 16.66 | 839,820 | +0.16(+1.00%) |
Jul 13, 2012 | 15.68 | 16.60 | 15.62 | 16.49 | 964,608 | +0.79(+5.06%) |
Jul 12, 2012 | 15.31 | 15.73 | 15.19 | 15.70 | 368,432 | +0.27(+1.76%) |
Jul 11, 2012 | 15.10 | 15.45 | 15.06 | 15.43 | 439,209 | +0.36(+2.38%) |
Jul 10, 2012 | 15.46 | 15.56 | 14.96 | 15.07 | 244,092 | -0.29(-1.89%) |
Jul 09, 2012 | 15.31 | 15.44 | 15.05 | 15.36 | 384,343 | +0.00(+0.00%) |
Jul 06, 2012 | 15.32 | 15.40 | 15.15 | 15.36 | 180,674 | -0.11(-0.69%) |
Jul 05, 2012 | 15.38 | 15.65 | 15.34 | 15.47 | 353,956 | +0.10(+0.63%) |
Jul 03, 2012 | 15.45 | 15.86 | 15.35 | 15.37 | 237,054 | -0.07(-0.44%) |
Jul 02, 2012 | 15.39 | 15.51 | 15.17 | 15.44 | 204,590 | +0.12(+0.76%) |
Jun 29, 2012 | 15.40 | 15.51 | 15.21 | 15.32 | 466,930 | +0.23(+1.54%) |
Jun 28, 2012 | 14.55 | 15.09 | 14.43 | 15.09 | 377,557 | +0.41(+2.77%) |
Jun 27, 2012 | 14.40 | 14.75 | 14.30 | 14.68 | 232,673 | +0.34(+2.37%) |
Jun 26, 2012 | 14.04 | 14.42 | 14.01 | 14.34 | 548,544 | +0.39(+2.78%) |
Jun 25, 2012 | 14.17 | 14.34 | 13.88 | 13.95 | 606,962 | -0.46(-3.16%) |
Jun 22, 2012 | 14.57 | 14.61 | 14.34 | 14.41 | 589,429 | -0.01(-0.07%) |
Jun 21, 2012 | 14.76 | 15.00 | 14.41 | 14.42 | 510,462 | -0.35(-2.36%) |
Jun 20, 2012 | 15.13 | 15.18 | 14.68 | 14.77 | 422,263 | -0.38(-2.49%) |
Jun 19, 2012 | 15.22 | 15.51 | 15.05 | 15.15 | 509,948 | -0.03(-0.19%) |
Jun 18, 2012 | 15.00 | 15.51 | 14.88 | 15.18 | 673,353 | +0.03(+0.19%) |
Jun 15, 2012 | 15.00 | 15.18 | 14.90 | 15.15 | 267,377 | +0.17(+1.16%) |
Jun 14, 2012 | 14.74 | 15.07 | 14.64 | 14.97 | 277,284 | +0.30(+2.05%) |
Jun 13, 2012 | 14.96 | 15.01 | 14.58 | 14.67 | 299,202 | -0.22(-1.50%) |
Jun 12, 2012 | 14.74 | 14.93 | 14.45 | 14.89 | 406,914 | +0.21(+1.45%) |
Jun 11, 2012 | 15.23 | 15.32 | 14.68 | 14.68 | 393,345 | -0.46(-3.01%) |
Jun 08, 2012 | 14.75 | 15.14 | 14.57 | 15.14 | 226,165 | +0.31(+2.09%) |
Jun 07, 2012 | 15.03 | 15.20 | 14.81 | 14.83 | 310,724 | -0.06(-0.39%) |
Jun 06, 2012 | 14.33 | 14.88 | 14.30 | 14.88 | 501,838 | +0.65(+4.56%) |
Jun 05, 2012 | 14.27 | 14.58 | 14.06 | 14.24 | 816,655 | -0.13(-0.88%) |
Jun 04, 2012 | 14.71 | 14.88 | 14.20 | 14.36 | 484,586 | -0.35(-2.37%) |