Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.98 | 22.04 | 21.32 | 21.33 | 534,616 | -0.75(-3.38%) |
May 30, 2013 | 21.52 | 22.09 | 21.48 | 22.08 | 535,857 | +0.61(+2.86%) |
May 29, 2013 | 22.01 | 22.01 | 21.41 | 21.46 | 376,640 | -0.50(-2.28%) |
May 28, 2013 | 22.05 | 22.29 | 21.74 | 21.97 | 519,976 | +0.15(+0.70%) |
May 24, 2013 | 21.52 | 21.85 | 21.49 | 21.81 | 333,429 | +0.28(+1.29%) |
May 23, 2013 | 21.28 | 21.64 | 21.28 | 21.54 | 684,814 | +0.10(+0.45%) |
May 22, 2013 | 22.13 | 22.28 | 21.39 | 21.44 | 475,183 | -0.62(-2.80%) |
May 21, 2013 | 21.95 | 22.08 | 21.88 | 22.06 | 483,756 | +0.21(+0.96%) |
May 20, 2013 | 21.65 | 21.85 | 21.53 | 21.85 | 463,524 | +0.07(+0.31%) |
May 17, 2013 | 21.78 | 21.88 | 21.68 | 21.78 | 463,287 | +0.01(+0.04%) |
May 16, 2013 | 21.70 | 21.90 | 21.64 | 21.77 | 211,366 | -0.06(-0.28%) |
May 15, 2013 | 21.86 | 22.07 | 21.74 | 21.83 | 558,432 | +0.46(+2.16%) |
May 13, 2013 | 21.66 | 21.72 | 21.31 | 21.37 | 361,350 | -0.32(-1.45%) |
May 10, 2013 | 22.00 | 22.04 | 21.60 | 21.69 | 421,308 | -0.06(-0.28%) |
May 09, 2013 | 21.85 | 22.03 | 21.55 | 21.75 | 520,107 | -0.18(-0.82%) |
May 08, 2013 | 21.86 | 22.01 | 21.79 | 21.93 | 144,122 | +0.08(+0.35%) |
May 07, 2013 | 21.59 | 21.86 | 21.48 | 21.85 | 447,592 | +0.20(+0.94%) |
May 06, 2013 | 21.85 | 22.20 | 21.58 | 21.65 | 516,098 | -0.26(-1.17%) |
May 03, 2013 | 22.10 | 22.01 | 21.76 | 21.90 | 692,424 | -0.02(-0.11%) |
May 02, 2013 | 21.71 | 22.02 | 21.59 | 21.93 | 503,826 | +0.30(+1.38%) |
May 01, 2013 | 22.05 | 22.14 | 21.61 | 21.63 | 362,073 | -0.50(-2.27%) |
Apr 30, 2013 | 22.08 | 22.13 | 21.91 | 22.13 | 440,188 | -0.01(-0.05%) |
Apr 29, 2013 | 22.09 | 22.34 | 22.05 | 22.14 | 235,267 | +0.15(+0.67%) |
Apr 26, 2013 | 21.96 | 22.15 | 21.94 | 21.99 | 444,017 | -0.04(-0.16%) |
Apr 25, 2013 | 22.30 | 22.45 | 22.02 | 22.03 | 241,702 | -0.23(-1.02%) |
Apr 24, 2013 | 22.25 | 22.36 | 22.11 | 22.26 | 229,764 | +0.04(+0.16%) |
Apr 23, 2013 | 22.08 | 22.34 | 21.95 | 22.22 | 199,122 | +0.16(+0.72%) |
Apr 22, 2013 | 22.18 | 22.26 | 21.79 | 22.06 | 248,597 | -0.17(-0.75%) |
Apr 19, 2013 | 22.15 | 22.33 | 21.99 | 22.23 | 347,211 | +0.08(+0.36%) |
Apr 18, 2013 | 21.86 | 22.24 | 21.86 | 22.15 | 353,722 | +0.30(+1.35%) |
Apr 17, 2013 | 22.07 | 22.21 | 21.64 | 21.85 | 359,047 | -0.35(-1.58%) |
Apr 16, 2013 | 21.63 | 22.30 | 21.47 | 22.21 | 352,398 | +0.71(+3.32%) |
Apr 15, 2013 | 22.45 | 22.57 | 21.44 | 21.49 | 518,658 | -1.13(-5.01%) |
Apr 12, 2013 | 22.82 | 22.82 | 22.55 | 22.62 | 326,359 | -0.21(-0.91%) |
Apr 11, 2013 | 22.90 | 22.93 | 22.60 | 22.83 | 346,118 | -0.02(-0.09%) |
Apr 10, 2013 | 22.51 | 22.95 | 22.44 | 22.85 | 415,180 | +0.43(+1.90%) |
Apr 09, 2013 | 22.48 | 22.55 | 22.34 | 22.42 | 428,638 | -0.07(-0.32%) |
Apr 08, 2013 | 22.52 | 22.61 | 22.26 | 22.50 | 300,902 | +0.07(+0.30%) |
Apr 05, 2013 | 22.10 | 22.45 | 22.10 | 22.43 | 228,192 | +0.07(+0.30%) |
Apr 04, 2013 | 22.23 | 22.39 | 22.04 | 22.36 | 327,522 | +0.19(+0.86%) |
Apr 03, 2013 | 22.52 | 22.52 | 22.10 | 22.17 | 217,444 | -0.31(-1.37%) |
Apr 02, 2013 | 22.48 | 22.78 | 22.40 | 22.48 | 328,478 | +0.16(+0.73%) |
Apr 01, 2013 | 22.96 | 23.05 | 22.17 | 22.31 | 555,020 | -0.65(-2.83%) |
Mar 28, 2013 | 22.87 | 23.03 | 22.66 | 22.96 | 282,944 | +0.17(+0.73%) |
Mar 27, 2013 | 22.53 | 22.86 | 22.44 | 22.80 | 450,874 | +0.17(+0.74%) |
Mar 26, 2013 | 22.59 | 22.69 | 22.45 | 22.63 | 355,647 | +0.19(+0.85%) |
Mar 25, 2013 | 22.50 | 22.68 | 22.38 | 22.44 | 265,322 | -0.06(-0.27%) |
Mar 22, 2013 | 22.30 | 22.57 | 22.24 | 22.50 | 315,305 | +0.30(+1.33%) |
Mar 21, 2013 | 22.14 | 22.30 | 22.01 | 22.20 | 263,003 | -0.07(-0.32%) |
Mar 20, 2013 | 22.42 | 22.56 | 22.21 | 22.27 | 277,998 | -0.08(-0.37%) |
Mar 19, 2013 | 21.74 | 22.40 | 21.55 | 22.36 | 413,967 | +0.72(+3.34%) |
Mar 18, 2013 | 21.79 | 21.91 | 21.59 | 21.63 | 268,659 | -0.26(-1.17%) |
Mar 15, 2013 | 22.07 | 22.12 | 21.85 | 21.89 | 673,966 | -0.15(-0.69%) |
Mar 14, 2013 | 21.85 | 22.10 | 21.84 | 22.04 | 413,553 | +0.19(+0.88%) |
Mar 13, 2013 | 21.92 | 21.97 | 21.83 | 21.85 | 112,821 | -0.05(-0.24%) |
Mar 12, 2013 | 21.98 | 22.03 | 21.77 | 21.90 | 195,414 | -0.05(-0.22%) |
Mar 11, 2013 | 22.15 | 22.23 | 21.84 | 21.95 | 335,367 | -0.19(-0.85%) |
Mar 08, 2013 | 22.09 | 22.23 | 21.98 | 22.14 | 240,527 | +0.13(+0.58%) |
Mar 07, 2013 | 22.11 | 22.18 | 21.94 | 22.01 | 189,237 | -0.04(-0.20%) |
Mar 06, 2013 | 22.22 | 22.25 | 21.90 | 22.05 | 268,210 | -0.10(-0.43%) |
Mar 05, 2013 | 22.08 | 22.39 | 22.01 | 22.15 | 381,801 | +0.07(+0.33%) |
Mar 04, 2013 | 21.46 | 22.10 | 21.46 | 22.08 | 434,369 | +0.65(+3.05%) |
Mar 01, 2013 | 21.14 | 21.59 | 21.00 | 21.42 | 301,948 | +0.30(+1.42%) |
Feb 28, 2013 | 21.10 | 21.35 | 20.89 | 21.12 | 205,706 | +0.36(+1.75%) |
Feb 27, 2013 | 20.90 | 21.03 | 20.64 | 20.76 | 221,207 | -0.10(-0.48%) |
Feb 26, 2013 | 20.70 | 21.14 | 20.61 | 20.86 | 378,855 | +0.30(+1.44%) |
Feb 25, 2013 | 21.02 | 21.02 | 20.54 | 20.57 | 244,776 | -0.33(-1.58%) |
Feb 22, 2013 | 20.78 | 20.97 | 20.69 | 20.90 | 127,931 | +0.16(+0.77%) |
Feb 21, 2013 | 20.81 | 20.99 | 20.58 | 20.74 | 208,020 | -0.11(-0.52%) |
Feb 20, 2013 | 20.98 | 21.15 | 20.80 | 20.84 | 254,346 | -0.11(-0.51%) |
Feb 19, 2013 | 20.62 | 20.98 | 20.53 | 20.95 | 410,432 | +0.40(+1.96%) |
Feb 15, 2013 | 20.63 | 20.76 | 20.39 | 20.55 | 263,680 | +0.07(+0.35%) |
Feb 14, 2013 | 20.62 | 20.74 | 20.29 | 20.48 | 244,866 | -0.25(-1.19%) |
Feb 13, 2013 | 20.81 | 20.98 | 20.51 | 20.73 | 249,963 | -0.08(-0.37%) |
Feb 12, 2013 | 20.64 | 20.82 | 20.61 | 20.80 | 104,795 | +0.22(+1.08%) |
Feb 11, 2013 | 20.62 | 20.66 | 20.45 | 20.58 | 169,668 | +0.01(+0.04%) |
Feb 08, 2013 | 20.58 | 20.61 | 20.48 | 20.57 | 161,149 | +0.04(+0.19%) |
Feb 07, 2013 | 20.42 | 20.53 | 20.34 | 20.53 | 213,121 | +0.08(+0.39%) |
Feb 06, 2013 | 20.05 | 20.47 | 20.05 | 20.45 | 182,829 | +0.29(+1.45%) |
Feb 04, 2013 | 20.34 | 20.44 | 20.14 | 20.16 | 255,496 | -0.22(-1.09%) |
Feb 01, 2013 | 20.06 | 20.47 | 20.01 | 20.38 | 247,719 | +0.36(+1.78%) |
Jan 31, 2013 | 20.06 | 20.17 | 19.94 | 20.03 | 413,039 | -0.09(-0.45%) |
Jan 30, 2013 | 20.17 | 20.33 | 20.05 | 20.12 | 226,671 | -0.04(-0.20%) |
Jan 29, 2013 | 20.07 | 20.16 | 19.99 | 20.16 | 315,836 | +0.14(+0.71%) |
Jan 28, 2013 | 20.09 | 20.14 | 19.91 | 20.01 | 251,210 | -0.03(-0.14%) |
Jan 25, 2013 | 20.16 | 20.16 | 19.88 | 20.04 | 283,343 | -0.00(-0.02%) |
Jan 24, 2013 | 20.30 | 20.30 | 19.99 | 20.05 | 293,089 | -0.17(-0.84%) |
Jan 23, 2013 | 20.33 | 20.39 | 20.12 | 20.22 | 200,167 | -0.13(-0.66%) |
Jan 22, 2013 | 20.05 | 20.37 | 20.05 | 20.35 | 188,914 | +0.25(+1.22%) |
Jan 18, 2013 | 19.98 | 20.11 | 19.98 | 20.11 | 145,734 | +0.06(+0.32%) |
Jan 17, 2013 | 19.93 | 20.12 | 19.82 | 20.04 | 102,735 | +0.16(+0.82%) |
Jan 16, 2013 | 19.85 | 19.94 | 19.80 | 19.88 | 159,319 | +0.04(+0.20%) |
Jan 15, 2013 | 19.88 | 19.88 | 19.65 | 19.84 | 205,392 | -0.09(-0.44%) |
Jan 14, 2013 | 19.77 | 19.96 | 19.71 | 19.93 | 231,608 | +0.16(+0.80%) |
Jan 11, 2013 | 19.55 | 19.80 | 19.48 | 19.77 | 163,764 | +0.27(+1.38%) |
Jan 10, 2013 | 19.50 | 19.62 | 19.38 | 19.50 | 233,218 | +0.05(+0.24%) |
Jan 09, 2013 | 19.31 | 19.48 | 19.22 | 19.45 | 221,597 | +0.21(+1.09%) |
Jan 08, 2013 | 19.29 | 19.35 | 19.02 | 19.24 | 470,915 | -0.01(-0.06%) |
Jan 07, 2013 | 19.42 | 19.43 | 19.25 | 19.25 | 206,387 | -0.17(-0.88%) |
Jan 04, 2013 | 19.39 | 19.55 | 19.35 | 19.42 | 271,898 | +0.13(+0.66%) |
Jan 03, 2013 | 19.51 | 19.55 | 19.14 | 19.30 | 324,345 | -0.21(-1.06%) |
Jan 02, 2013 | 19.40 | 19.52 | 19.01 | 19.50 | 309,195 | +0.49(+2.58%) |
Dec 31, 2012 | 18.77 | 19.07 | 18.66 | 19.01 | 240,382 | +0.31(+1.65%) |
Dec 28, 2012 | 18.72 | 18.89 | 18.65 | 18.70 | 170,594 | -0.04(-0.21%) |
Dec 27, 2012 | 18.80 | 18.83 | 18.51 | 18.74 | 148,677 | -0.05(-0.25%) |
Dec 26, 2012 | 18.97 | 18.98 | 18.78 | 18.79 | 147,826 | -0.21(-1.13%) |
Dec 24, 2012 | 18.92 | 19.01 | 18.78 | 19.00 | 124,178 | +0.11(+0.59%) |
Dec 21, 2012 | 18.86 | 19.04 | 18.82 | 18.89 | 890,451 | -0.05(-0.25%) |
Dec 20, 2012 | 18.82 | 19.07 | 18.78 | 18.94 | 274,801 | +0.19(+0.99%) |
Dec 19, 2012 | 18.96 | 18.96 | 18.72 | 18.75 | 293,944 | -0.15(-0.82%) |
Dec 18, 2012 | 18.70 | 18.92 | 18.56 | 18.91 | 415,040 | +0.25(+1.34%) |
Dec 17, 2012 | 18.58 | 18.68 | 18.41 | 18.66 | 275,276 | +0.11(+0.58%) |
Dec 14, 2012 | 18.43 | 18.62 | 18.43 | 18.55 | 219,815 | +0.15(+0.82%) |
Dec 13, 2012 | 18.30 | 18.49 | 18.30 | 18.40 | 199,016 | +0.06(+0.35%) |
Dec 12, 2012 | 18.56 | 18.57 | 18.26 | 18.34 | 211,377 | -0.21(-1.13%) |
Dec 11, 2012 | 18.43 | 18.89 | 18.12 | 18.55 | 436,379 | +0.07(+0.39%) |
Dec 10, 2012 | 18.37 | 18.57 | 18.34 | 18.48 | 215,130 | +0.08(+0.45%) |
Dec 07, 2012 | 18.33 | 18.50 | 18.11 | 18.39 | 230,184 | +0.15(+0.85%) |
Dec 06, 2012 | 18.11 | 18.32 | 17.99 | 18.24 | 171,404 | +0.20(+1.10%) |
Dec 05, 2012 | 18.19 | 18.22 | 17.94 | 18.04 | 289,206 | -0.06(-0.35%) |
Dec 04, 2012 | 18.05 | 18.14 | 17.86 | 18.11 | 411,244 | +0.08(+0.44%) |
Nov 30, 2012 | 18.15 | 18.15 | 17.84 | 18.03 | 250,345 | -0.05(-0.26%) |
Nov 29, 2012 | 18.00 | 18.20 | 17.72 | 18.07 | 275,235 | +0.21(+1.15%) |
Nov 28, 2012 | 17.80 | 17.94 | 17.59 | 17.87 | 277,338 | +0.07(+0.40%) |
Nov 27, 2012 | 17.72 | 17.89 | 17.51 | 17.80 | 309,902 | +0.08(+0.47%) |
Nov 26, 2012 | 17.09 | 17.72 | 17.09 | 17.71 | 320,602 | +0.61(+3.57%) |
Nov 23, 2012 | 17.04 | 17.13 | 16.92 | 17.10 | 155,641 | -0.05(-0.28%) |
Nov 21, 2012 | 17.03 | 17.26 | 16.98 | 17.15 | 163,845 | +0.11(+0.67%) |
Nov 20, 2012 | 16.79 | 17.04 | 16.62 | 17.04 | 194,195 | +0.19(+1.13%) |
Nov 19, 2012 | 16.75 | 16.92 | 16.58 | 16.85 | 243,002 | +0.23(+1.41%) |
Nov 16, 2012 | 16.44 | 16.68 | 16.10 | 16.61 | 298,367 | +0.11(+0.70%) |
Nov 15, 2012 | 16.67 | 16.83 | 16.36 | 16.50 | 152,291 | -0.24(-1.44%) |
Nov 14, 2012 | 16.94 | 17.02 | 16.66 | 16.74 | 161,588 | -0.21(-1.24%) |
Nov 13, 2012 | 17.04 | 17.19 | 16.90 | 16.95 | 290,229 | -0.10(-0.60%) |
Nov 12, 2012 | 17.20 | 17.27 | 17.04 | 17.05 | 133,656 | -0.08(-0.46%) |
Nov 09, 2012 | 17.19 | 17.37 | 17.13 | 17.13 | 209,431 | -0.16(-0.92%) |
Nov 08, 2012 | 17.28 | 17.55 | 17.28 | 17.29 | 298,351 | -0.06(-0.34%) |
Nov 07, 2012 | 17.59 | 17.61 | 17.26 | 17.35 | 311,871 | -0.28(-1.58%) |
Nov 06, 2012 | 17.79 | 17.88 | 17.47 | 17.63 | 243,513 | +0.04(+0.25%) |
Nov 05, 2012 | 17.17 | 18.00 | 17.17 | 17.58 | 456,961 | +0.50(+2.90%) |
Nov 02, 2012 | 17.50 | 17.50 | 17.07 | 17.09 | 147,339 | -0.30(-1.72%) |
Nov 01, 2012 | 17.33 | 17.39 | 17.09 | 17.39 | 276,650 | +0.09(+0.50%) |
Oct 31, 2012 | 17.27 | 17.33 | 17.14 | 17.30 | 137,210 | +0.03(+0.18%) |
Oct 26, 2012 | 17.36 | 17.27 | 17.27 | 17.27 | 454,918 | -0.09(-0.52%) |
Oct 25, 2012 | 17.34 | 17.38 | 17.13 | 17.36 | 168,154 | +0.18(+1.08%) |
Oct 24, 2012 | 17.09 | 17.23 | 16.99 | 17.18 | 195,953 | +0.08(+0.46%) |
Oct 23, 2012 | 17.27 | 17.29 | 16.93 | 17.10 | 309,601 | +0.10(+0.60%) |
Oct 19, 2012 | 17.30 | 17.32 | 16.99 | 16.99 | 327,719 | -0.38(-2.19%) |
Oct 18, 2012 | 17.49 | 17.53 | 17.38 | 17.38 | 178,339 | -0.12(-0.70%) |
Oct 17, 2012 | 17.26 | 17.51 | 17.18 | 17.50 | 169,826 | +0.26(+1.53%) |
Oct 16, 2012 | 17.27 | 17.34 | 17.16 | 17.23 | 206,054 | -0.02(-0.11%) |
Oct 15, 2012 | 17.37 | 17.37 | 17.14 | 17.25 | 248,454 | -0.05(-0.27%) |
Oct 12, 2012 | 17.34 | 17.40 | 17.24 | 17.30 | 245,004 | -0.06(-0.34%) |
Oct 11, 2012 | 17.44 | 17.44 | 17.24 | 17.36 | 162,457 | +0.02(+0.14%) |
Oct 10, 2012 | 17.34 | 17.42 | 17.23 | 17.34 | 148,265 | +0.03(+0.18%) |
Oct 09, 2012 | 17.40 | 17.49 | 17.20 | 17.31 | 185,201 | -0.11(-0.61%) |
Oct 08, 2012 | 17.37 | 17.44 | 17.29 | 17.41 | 114,213 | +0.01(+0.04%) |
Oct 05, 2012 | 17.45 | 17.65 | 17.37 | 17.40 | 165,895 | -0.05(-0.27%) |
Oct 04, 2012 | 17.46 | 17.53 | 17.26 | 17.45 | 174,639 | +0.06(+0.36%) |
Oct 03, 2012 | 17.38 | 17.51 | 17.24 | 17.39 | 110,238 | +0.05(+0.29%) |
Oct 02, 2012 | 17.30 | 17.35 | 17.16 | 17.34 | 186,870 | +0.07(+0.39%) |
Oct 01, 2012 | 17.50 | 17.53 | 17.18 | 17.27 | 252,131 | -0.19(-1.10%) |
Sep 28, 2012 | 17.08 | 17.52 | 17.08 | 17.46 | 243,223 | +0.38(+2.23%) |
Sep 27, 2012 | 17.22 | 17.22 | 16.95 | 17.08 | 237,473 | -0.07(-0.39%) |
Sep 26, 2012 | 17.21 | 17.31 | 17.06 | 17.15 | 238,351 | -0.01(-0.05%) |
Sep 25, 2012 | 17.48 | 17.55 | 17.14 | 17.16 | 320,603 | -0.30(-1.73%) |
Sep 24, 2012 | 17.09 | 17.53 | 17.09 | 17.46 | 445,850 | +0.28(+1.60%) |
Sep 21, 2012 | 17.09 | 17.41 | 16.97 | 17.18 | 1,182,277 | +0.28(+1.65%) |
Sep 20, 2012 | 16.85 | 16.98 | 16.85 | 16.90 | 340,491 | +0.04(+0.21%) |
Sep 19, 2012 | 17.26 | 17.26 | 16.82 | 16.87 | 456,931 | -0.41(-2.39%) |
Sep 18, 2012 | 17.17 | 17.31 | 17.10 | 17.28 | 285,135 | +0.11(+0.66%) |
Sep 17, 2012 | 17.03 | 17.17 | 16.92 | 17.17 | 374,964 | +0.03(+0.18%) |
Sep 14, 2012 | 17.20 | 17.27 | 17.03 | 17.14 | 462,157 | -0.07(-0.43%) |
Sep 13, 2012 | 17.07 | 17.32 | 16.94 | 17.21 | 297,526 | +0.21(+1.23%) |
Sep 12, 2012 | 17.09 | 17.16 | 16.92 | 17.00 | 386,772 | -0.09(-0.51%) |
Sep 11, 2012 | 17.45 | 17.45 | 16.96 | 17.09 | 353,974 | -0.30(-1.72%) |
Sep 10, 2012 | 17.30 | 17.43 | 17.03 | 17.39 | 282,558 | +0.12(+0.68%) |
Sep 07, 2012 | 17.52 | 17.52 | 17.23 | 17.27 | 128,501 | -0.17(-0.97%) |
Sep 06, 2012 | 17.26 | 17.45 | 17.17 | 17.44 | 369,178 | +0.26(+1.49%) |
Sep 05, 2012 | 17.49 | 17.57 | 17.10 | 17.18 | 537,363 | -0.26(-1.49%) |
Sep 04, 2012 | 16.94 | 17.48 | 16.90 | 17.44 | 430,353 | +0.31(+1.84%) |
Aug 31, 2012 | 17.07 | 17.20 | 17.01 | 17.13 | 232,260 | +0.11(+0.65%) |
Aug 30, 2012 | 17.21 | 17.25 | 17.01 | 17.02 | 140,208 | -0.31(-1.81%) |
Aug 29, 2012 | 17.29 | 17.41 | 17.26 | 17.33 | 155,939 | +0.04(+0.25%) |
Aug 27, 2012 | 17.10 | 17.33 | 17.08 | 17.29 | 308,273 | +0.24(+1.43%) |
Aug 24, 2012 | 17.18 | 17.37 | 17.01 | 17.05 | 560,890 | -0.19(-1.09%) |
Aug 23, 2012 | 17.34 | 17.40 | 17.13 | 17.23 | 130,870 | -0.08(-0.45%) |
Aug 22, 2012 | 17.37 | 17.50 | 17.30 | 17.31 | 183,735 | -0.08(-0.45%) |
Aug 21, 2012 | 17.41 | 17.49 | 17.36 | 17.39 | 373,415 | -0.00(-0.02%) |
Aug 20, 2012 | 17.61 | 17.65 | 17.37 | 17.40 | 283,441 | -0.21(-1.21%) |
Aug 17, 2012 | 17.77 | 17.84 | 17.51 | 17.61 | 465,663 | -0.18(-1.04%) |
Aug 16, 2012 | 17.48 | 17.82 | 17.45 | 17.79 | 384,182 | +0.35(+1.98%) |
Aug 15, 2012 | 17.58 | 17.74 | 17.40 | 17.45 | 397,450 | -0.14(-0.78%) |
Aug 14, 2012 | 17.49 | 17.65 | 17.41 | 17.58 | 608,443 | +0.17(+0.97%) |
Aug 13, 2012 | 17.21 | 17.45 | 17.16 | 17.42 | 432,521 | +0.22(+1.28%) |
Aug 10, 2012 | 17.27 | 17.36 | 16.96 | 17.20 | 489,945 | -0.07(-0.41%) |
Aug 09, 2012 | 17.02 | 17.39 | 16.96 | 17.27 | 340,817 | +0.31(+1.82%) |
Aug 08, 2012 | 16.96 | 17.05 | 16.81 | 16.96 | 358,333 | -0.00(-0.02%) |
Aug 07, 2012 | 16.31 | 17.07 | 16.31 | 16.96 | 399,530 | +0.67(+4.14%) |
Aug 06, 2012 | 16.67 | 16.73 | 15.81 | 16.29 | 540,341 | +0.13(+0.82%) |
Aug 03, 2012 | 15.94 | 16.21 | 15.80 | 16.15 | 457,956 | +0.35(+2.19%) |
Aug 02, 2012 | 15.66 | 15.84 | 15.64 | 15.81 | 218,818 | +0.09(+0.55%) |
Aug 01, 2012 | 15.96 | 16.22 | 15.70 | 15.72 | 316,053 | -0.12(-0.79%) |
Jul 31, 2012 | 16.11 | 16.19 | 15.81 | 15.85 | 189,444 | -0.26(-1.62%) |
Jul 30, 2012 | 15.89 | 16.19 | 15.89 | 16.11 | 275,384 | +0.28(+1.80%) |
Jul 27, 2012 | 15.57 | 15.95 | 15.57 | 15.82 | 204,430 | +0.25(+1.60%) |
Jul 26, 2012 | 15.83 | 15.83 | 15.50 | 15.57 | 250,791 | -0.10(-0.65%) |
Jul 25, 2012 | 15.83 | 15.83 | 15.61 | 15.68 | 160,044 | -0.07(-0.45%) |
Jul 24, 2012 | 15.75 | 15.78 | 15.64 | 15.75 | 141,695 | -0.05(-0.32%) |
Jul 23, 2012 | 15.76 | 15.90 | 15.70 | 15.80 | 232,252 | -0.14(-0.86%) |
Jul 20, 2012 | 15.74 | 15.97 | 15.70 | 15.93 | 233,727 | +0.15(+0.94%) |
Jul 19, 2012 | 15.96 | 15.96 | 15.74 | 15.78 | 143,242 | -0.17(-1.05%) |
Jul 18, 2012 | 15.93 | 16.03 | 15.89 | 15.95 | 141,849 | -0.02(-0.15%) |
Jul 17, 2012 | 16.04 | 16.14 | 15.91 | 15.98 | 201,195 | +0.01(+0.05%) |
Jul 16, 2012 | 16.02 | 16.07 | 15.89 | 15.97 | 152,322 | -0.11(-0.68%) |
Jul 13, 2012 | 15.88 | 16.08 | 15.80 | 16.08 | 237,488 | +0.29(+1.83%) |
Jul 12, 2012 | 16.04 | 16.26 | 15.67 | 15.79 | 380,309 | -0.40(-2.46%) |
Jul 11, 2012 | 16.03 | 16.26 | 16.03 | 16.19 | 187,253 | +0.15(+0.92%) |
Jul 10, 2012 | 15.98 | 16.06 | 15.88 | 16.04 | 144,658 | +0.08(+0.49%) |
Jul 09, 2012 | 15.65 | 15.97 | 15.65 | 15.96 | 348,408 | +0.30(+1.92%) |
Jul 06, 2012 | 15.66 | 15.78 | 15.57 | 15.66 | 228,874 | -0.10(-0.64%) |
Jul 05, 2012 | 15.73 | 15.81 | 15.64 | 15.76 | 117,094 | -0.00(-0.02%) |
Jul 03, 2012 | 15.50 | 15.76 | 15.50 | 15.76 | 122,884 | +0.24(+1.56%) |
Jul 02, 2012 | 15.47 | 15.55 | 15.37 | 15.52 | 365,567 | +0.09(+0.61%) |
Jun 29, 2012 | 15.56 | 15.56 | 15.34 | 15.43 | 218,131 | +0.06(+0.41%) |
Jun 28, 2012 | 15.27 | 15.38 | 15.14 | 15.37 | 185,037 | +0.07(+0.46%) |
Jun 27, 2012 | 15.13 | 15.34 | 15.02 | 15.30 | 141,938 | +0.26(+1.74%) |
Jun 26, 2012 | 14.91 | 15.09 | 14.83 | 15.04 | 201,875 | +0.13(+0.89%) |
Jun 25, 2012 | 14.81 | 15.03 | 14.60 | 14.90 | 285,545 | -0.07(-0.44%) |
Jun 22, 2012 | 14.86 | 15.06 | 14.85 | 14.97 | 516,050 | +0.19(+1.27%) |
Jun 21, 2012 | 15.07 | 15.11 | 14.76 | 14.78 | 179,822 | -0.27(-1.76%) |
Jun 20, 2012 | 15.09 | 15.14 | 14.95 | 15.05 | 192,178 | -0.02(-0.13%) |
Jun 19, 2012 | 14.93 | 15.18 | 14.92 | 15.07 | 258,846 | +0.09(+0.60%) |
Jun 18, 2012 | 14.79 | 15.01 | 14.73 | 14.98 | 174,463 | +0.15(+1.03%) |
Jun 15, 2012 | 14.94 | 15.01 | 14.80 | 14.83 | 544,696 | -0.09(-0.63%) |
Jun 14, 2012 | 14.79 | 14.95 | 14.68 | 14.92 | 269,566 | +0.12(+0.79%) |
Jun 13, 2012 | 14.68 | 14.81 | 14.64 | 14.80 | 220,003 | +0.07(+0.45%) |
Jun 12, 2012 | 14.60 | 14.79 | 14.50 | 14.74 | 291,137 | +0.14(+0.93%) |
Jun 11, 2012 | 14.77 | 14.81 | 14.59 | 14.60 | 284,957 | -0.08(-0.53%) |
Jun 08, 2012 | 14.49 | 14.74 | 14.41 | 14.68 | 181,007 | +0.15(+1.02%) |
Jun 07, 2012 | 14.61 | 14.77 | 14.38 | 14.53 | 359,177 | -0.02(-0.13%) |
Jun 06, 2012 | 14.52 | 14.55 | 14.38 | 14.55 | 225,365 | +0.06(+0.40%) |
Jun 05, 2012 | 14.29 | 14.51 | 14.28 | 14.49 | 159,826 | +0.18(+1.28%) |
Jun 04, 2012 | 14.30 | 14.42 | 14.25 | 14.31 | 203,583 | +0.04(+0.25%) |