Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.85 | 15.05 | 14.85 | 15.05 | 64,939 | +0.09(+0.60%) |
May 30, 2013 | 14.90 | 14.99 | 14.61 | 14.96 | 26,809 | +0.11(+0.74%) |
May 29, 2013 | 15.22 | 15.32 | 14.61 | 14.85 | 30,139 | -0.40(-2.62%) |
May 28, 2013 | 14.77 | 15.31 | 14.48 | 15.25 | 71,022 | +0.75(+5.17%) |
May 24, 2013 | 14.49 | 14.62 | 14.48 | 14.50 | 0 | -0.03(-0.21%) |
May 23, 2013 | 14.43 | 14.69 | 14.43 | 14.53 | 0 | -0.03(-0.21%) |
May 22, 2013 | 14.47 | 14.97 | 14.24 | 14.56 | 0 | +0.07(+0.48%) |
May 21, 2013 | 14.56 | 14.66 | 14.48 | 14.49 | 0 | -0.10(-0.69%) |
May 20, 2013 | 14.82 | 14.87 | 14.40 | 14.59 | 0 | -0.38(-2.54%) |
May 17, 2013 | 14.29 | 14.99 | 14.01 | 14.97 | 0 | +0.71(+4.98%) |
May 16, 2013 | 14.30 | 14.46 | 14.20 | 14.26 | 22,017 | -0.09(-0.63%) |
May 15, 2013 | 14.39 | 14.48 | 14.25 | 14.35 | 0 | -0.17(-1.17%) |
May 13, 2013 | 14.40 | 14.55 | 14.25 | 14.52 | 0 | +0.25(+1.75%) |
May 10, 2013 | 14.41 | 14.45 | 14.21 | 14.27 | 0 | -0.13(-0.90%) |
May 09, 2013 | 14.55 | 14.55 | 14.35 | 14.40 | 0 | -0.22(-1.50%) |
May 08, 2013 | 14.78 | 15.08 | 14.50 | 14.62 | 0 | -0.20(-1.35%) |
May 07, 2013 | 14.96 | 14.96 | 14.35 | 14.82 | 0 | -0.16(-1.07%) |
May 06, 2013 | 15.22 | 15.22 | 14.85 | 14.98 | 0 | -0.29(-1.90%) |
May 03, 2013 | 15.08 | 15.44 | 15.08 | 15.27 | 0 | +0.11(+0.73%) |
May 02, 2013 | 14.93 | 15.19 | 14.69 | 15.16 | 0 | +0.26(+1.74%) |
May 01, 2013 | 15.44 | 15.45 | 14.84 | 14.90 | 0 | -0.65(-4.18%) |
Apr 30, 2013 | 15.42 | 15.71 | 15.42 | 15.55 | 0 | +0.16(+1.04%) |
Apr 29, 2013 | 15.27 | 15.40 | 15.21 | 15.39 | 11,748 | +0.15(+0.98%) |
Apr 26, 2013 | 15.18 | 15.35 | 15.14 | 15.24 | 16,190 | -0.05(-0.33%) |
Apr 25, 2013 | 15.04 | 15.59 | 15.04 | 15.29 | 25,868 | +0.22(+1.46%) |
Apr 24, 2013 | 15.01 | 15.35 | 14.94 | 15.07 | 28,831 | +0.06(+0.40%) |
Apr 23, 2013 | 14.67 | 15.04 | 14.50 | 15.01 | 16,232 | +0.46(+3.16%) |
Apr 22, 2013 | 14.16 | 14.56 | 14.00 | 14.55 | 21,776 | +0.44(+3.12%) |
Apr 19, 2013 | 13.18 | 14.28 | 13.18 | 14.11 | 41,058 | +0.95(+7.22%) |
Apr 18, 2013 | 13.58 | 13.58 | 13.10 | 13.16 | 33,689 | -0.43(-3.16%) |
Apr 17, 2013 | 14.17 | 14.51 | 13.50 | 13.59 | 20,056 | -0.76(-5.30%) |
Apr 16, 2013 | 14.09 | 14.38 | 13.83 | 14.35 | 21,639 | +0.43(+3.09%) |
Apr 15, 2013 | 14.10 | 14.10 | 13.60 | 13.92 | 43,034 | -0.31(-2.18%) |
Apr 12, 2013 | 14.62 | 14.71 | 14.02 | 14.23 | 21,066 | -0.47(-3.20%) |
Apr 11, 2013 | 14.63 | 14.82 | 14.40 | 14.70 | 21,366 | +0.14(+0.96%) |
Apr 10, 2013 | 14.05 | 14.64 | 14.01 | 14.56 | 13,832 | +0.60(+4.30%) |
Apr 09, 2013 | 14.13 | 14.23 | 13.96 | 13.96 | 7,888 | -0.11(-0.78%) |
Apr 08, 2013 | 14.21 | 14.40 | 14.00 | 14.07 | 15,978 | +0.00(+0.00%) |
Apr 05, 2013 | 14.43 | 14.65 | 14.05 | 14.07 | 13,955 | -0.57(-3.89%) |
Apr 04, 2013 | 14.67 | 14.80 | 14.50 | 14.64 | 11,917 | +0.04(+0.27%) |
Apr 03, 2013 | 15.04 | 15.19 | 14.60 | 14.60 | 29,395 | -0.45(-2.99%) |
Apr 02, 2013 | 15.08 | 15.36 | 15.00 | 15.05 | 6,177 | +0.09(+0.60%) |
Apr 01, 2013 | 15.16 | 15.34 | 14.88 | 14.96 | 31,805 | -0.14(-0.93%) |
Mar 28, 2013 | 15.23 | 15.23 | 15.10 | 15.10 | 30,354 | -0.04(-0.26%) |
Mar 27, 2013 | 15.21 | 15.30 | 15.10 | 15.14 | 11,524 | -0.20(-1.30%) |
Mar 26, 2013 | 15.61 | 15.64 | 15.28 | 15.34 | 7,122 | -0.15(-0.97%) |
Mar 25, 2013 | 15.49 | 15.63 | 15.38 | 15.49 | 16,280 | -0.04(-0.26%) |
Mar 22, 2013 | 15.71 | 15.92 | 15.47 | 15.53 | 30,950 | -0.10(-0.64%) |
Mar 21, 2013 | 15.55 | 15.71 | 15.55 | 15.63 | 16,748 | -0.09(-0.57%) |
Mar 20, 2013 | 15.67 | 15.73 | 15.43 | 15.72 | 25,900 | +0.20(+1.29%) |
Mar 19, 2013 | 15.37 | 15.66 | 15.33 | 15.52 | 18,075 | +0.23(+1.50%) |
Mar 18, 2013 | 15.77 | 15.77 | 15.09 | 15.29 | 22,122 | -0.65(-4.08%) |
Mar 15, 2013 | 16.00 | 16.19 | 15.76 | 15.94 | 39,326 | -0.06(-0.38%) |
Mar 14, 2013 | 16.29 | 16.29 | 15.65 | 16.00 | 22,701 | -0.21(-1.30%) |
Mar 13, 2013 | 15.18 | 16.30 | 15.18 | 16.21 | 18,598 | +0.87(+5.67%) |
Mar 12, 2013 | 15.24 | 15.41 | 15.14 | 15.34 | 20,613 | +0.19(+1.25%) |
Mar 11, 2013 | 15.23 | 15.25 | 15.10 | 15.15 | 68,264 | +0.05(+0.33%) |
Mar 08, 2013 | 15.07 | 15.14 | 14.94 | 15.10 | 21,474 | +0.05(+0.33%) |
Mar 07, 2013 | 14.86 | 15.09 | 14.84 | 15.05 | 96,234 | +0.18(+1.21%) |
Mar 06, 2013 | 14.91 | 15.00 | 14.46 | 14.87 | 142,870 | -0.03(-0.20%) |
Mar 05, 2013 | 14.80 | 14.92 | 14.50 | 14.90 | 69,886 | +0.11(+0.74%) |
Mar 04, 2013 | 14.78 | 14.86 | 14.72 | 14.79 | 32,691 | +0.03(+0.20%) |
Mar 01, 2013 | 14.72 | 15.06 | 14.58 | 14.76 | 28,350 | +0.01(+0.07%) |
Feb 28, 2013 | 14.89 | 15.05 | 14.58 | 14.75 | 38,681 | -0.15(-1.01%) |
Feb 27, 2013 | 15.05 | 15.05 | 14.71 | 14.90 | 10,547 | -0.14(-0.93%) |
Feb 26, 2013 | 14.98 | 15.22 | 14.97 | 15.04 | 13,975 | -0.01(-0.07%) |
Feb 22, 2013 | 15.15 | 15.54 | 15.00 | 15.05 | 43,063 | +0.03(+0.20%) |
Feb 21, 2013 | 15.23 | 15.43 | 14.58 | 15.02 | 41,979 | -0.20(-1.31%) |
Feb 20, 2013 | 15.35 | 15.59 | 15.22 | 15.22 | 22,524 | -0.09(-0.59%) |
Feb 19, 2013 | 15.32 | 15.51 | 15.21 | 15.31 | 55,746 | +0.07(+0.46%) |
Feb 15, 2013 | 15.18 | 15.28 | 15.00 | 15.24 | 25,386 | +0.19(+1.26%) |
Feb 14, 2013 | 15.46 | 15.46 | 14.98 | 15.05 | 21,450 | -0.43(-2.78%) |
Feb 13, 2013 | 15.61 | 15.98 | 15.29 | 15.48 | 9,308 | -0.06(-0.39%) |
Feb 12, 2013 | 15.75 | 15.93 | 15.54 | 15.54 | 6,612 | -0.14(-0.89%) |
Feb 11, 2013 | 15.49 | 15.87 | 15.45 | 15.68 | 20,352 | +0.23(+1.49%) |
Feb 08, 2013 | 15.30 | 15.64 | 15.30 | 15.45 | 9,420 | +0.22(+1.44%) |
Feb 07, 2013 | 15.66 | 15.98 | 15.14 | 15.23 | 23,210 | -0.39(-2.50%) |
Feb 06, 2013 | 15.78 | 15.80 | 15.55 | 15.62 | 15,203 | -0.04(-0.26%) |
Feb 04, 2013 | 15.86 | 16.04 | 15.62 | 15.66 | 21,086 | -0.32(-2.00%) |
Feb 01, 2013 | 15.83 | 16.13 | 15.70 | 15.98 | 35,332 | +0.25(+1.59%) |
Jan 31, 2013 | 15.83 | 15.88 | 15.53 | 15.73 | 28,190 | -0.03(-0.19%) |
Jan 30, 2013 | 15.74 | 16.35 | 15.70 | 15.76 | 57,578 | +0.04(+0.25%) |
Jan 29, 2013 | 15.59 | 15.82 | 15.59 | 15.72 | 19,621 | +0.16(+1.03%) |
Jan 28, 2013 | 15.24 | 15.68 | 15.05 | 15.56 | 37,112 | +0.31(+2.03%) |
Jan 25, 2013 | 15.09 | 15.36 | 15.04 | 15.25 | 11,521 | +0.22(+1.46%) |
Jan 24, 2013 | 14.83 | 15.09 | 14.83 | 15.03 | 43,451 | +0.25(+1.69%) |
Jan 23, 2013 | 15.05 | 15.06 | 14.75 | 14.78 | 42,925 | -0.21(-1.40%) |
Jan 22, 2013 | 14.59 | 15.07 | 14.59 | 14.99 | 17,180 | +0.34(+2.32%) |
Jan 18, 2013 | 14.92 | 15.09 | 14.62 | 14.65 | 15,937 | -0.25(-1.68%) |
Jan 17, 2013 | 14.76 | 14.96 | 14.65 | 14.90 | 13,838 | +0.23(+1.57%) |
Jan 16, 2013 | 14.70 | 15.12 | 14.53 | 14.67 | 32,569 | -0.05(-0.34%) |
Jan 15, 2013 | 14.65 | 14.96 | 14.50 | 14.72 | 141,783 | +0.01(+0.07%) |
Jan 14, 2013 | 15.20 | 15.25 | 14.57 | 14.71 | 22,888 | -0.53(-3.48%) |
Jan 11, 2013 | 15.37 | 15.48 | 15.20 | 15.24 | 8,784 | -0.10(-0.65%) |
Jan 10, 2013 | 15.61 | 15.75 | 15.07 | 15.34 | 21,462 | -0.16(-1.03%) |
Jan 09, 2013 | 16.17 | 16.17 | 15.40 | 15.50 | 19,063 | -0.68(-4.20%) |
Jan 08, 2013 | 15.93 | 16.47 | 15.59 | 16.18 | 47,719 | +0.30(+1.89%) |
Jan 07, 2013 | 16.37 | 16.45 | 15.88 | 15.88 | 28,347 | -0.49(-2.99%) |
Jan 04, 2013 | 16.09 | 16.78 | 15.99 | 16.37 | 24,251 | +0.33(+2.06%) |
Jan 03, 2013 | 16.12 | 16.26 | 15.21 | 16.04 | 12,841 | +0.01(+0.06%) |
Jan 02, 2013 | 15.61 | 16.20 | 15.04 | 16.03 | 29,208 | +0.99(+6.58%) |
Dec 31, 2012 | 14.85 | 15.04 | 14.66 | 15.04 | 169,279 | +0.14(+0.94%) |
Dec 28, 2012 | 14.89 | 15.05 | 14.83 | 14.90 | 73,176 | -0.17(-1.13%) |
Dec 27, 2012 | 15.11 | 15.23 | 14.85 | 15.07 | 16,794 | +0.04(+0.27%) |
Dec 26, 2012 | 14.88 | 15.74 | 14.75 | 15.03 | 31,848 | +0.19(+1.28%) |
Dec 24, 2012 | 14.87 | 14.98 | 14.81 | 14.84 | 10,491 | +0.02(+0.13%) |
Dec 21, 2012 | 14.91 | 14.94 | 14.65 | 14.82 | 94,285 | -0.10(-0.67%) |
Dec 20, 2012 | 15.05 | 15.05 | 14.78 | 14.92 | 54,455 | -0.08(-0.53%) |
Dec 19, 2012 | 15.01 | 15.12 | 14.83 | 15.00 | 15,521 | +0.05(+0.33%) |
Dec 18, 2012 | 14.87 | 15.10 | 14.73 | 14.95 | 42,453 | -0.13(-0.86%) |
Dec 17, 2012 | 15.15 | 15.15 | 15.00 | 15.08 | 40,753 | -0.07(-0.46%) |
Dec 14, 2012 | 14.98 | 15.15 | 14.98 | 15.15 | 10,948 | +0.15(+1.00%) |
Dec 13, 2012 | 15.00 | 15.01 | 14.94 | 15.00 | 93,240 | +0.07(+0.47%) |
Dec 12, 2012 | 15.09 | 15.18 | 14.90 | 14.93 | 41,205 | -0.06(-0.40%) |
Dec 11, 2012 | 15.01 | 15.05 | 14.89 | 14.99 | 42,902 | -0.06(-0.40%) |
Dec 10, 2012 | 15.03 | 15.13 | 14.78 | 15.05 | 26,215 | +0.00(+0.00%) |
Dec 07, 2012 | 15.17 | 15.20 | 14.96 | 15.05 | 17,695 | -0.03(-0.20%) |
Dec 06, 2012 | 15.15 | 15.46 | 14.60 | 15.08 | 54,909 | +0.01(+0.07%) |
Dec 05, 2012 | 15.11 | 15.50 | 14.89 | 15.07 | 52,863 | +0.10(+0.67%) |
Dec 04, 2012 | 15.05 | 15.23 | 14.60 | 14.97 | 37,199 | -0.01(-0.07%) |
Nov 30, 2012 | 15.01 | 15.45 | 14.72 | 14.98 | 18,110 | +0.03(+0.20%) |
Nov 29, 2012 | 15.00 | 15.00 | 14.86 | 14.95 | 26,260 | -0.02(-0.13%) |
Nov 28, 2012 | 14.89 | 14.98 | 14.85 | 14.97 | 25,779 | +0.06(+0.40%) |
Nov 27, 2012 | 14.94 | 14.97 | 14.74 | 14.91 | 8,943 | -0.06(-0.40%) |
Nov 26, 2012 | 14.98 | 15.14 | 14.91 | 14.97 | 17,226 | -0.32(-2.09%) |
Nov 23, 2012 | 14.98 | 15.32 | 14.80 | 15.29 | 9,271 | +0.33(+2.21%) |
Nov 21, 2012 | 15.00 | 15.18 | 14.80 | 14.96 | 56,559 | +0.00(+0.00%) |
Nov 20, 2012 | 14.99 | 15.19 | 14.84 | 14.96 | 18,724 | -0.10(-0.66%) |
Nov 19, 2012 | 14.79 | 15.49 | 14.79 | 15.06 | 21,673 | +0.42(+2.87%) |
Nov 16, 2012 | 14.62 | 14.82 | 14.60 | 14.64 | 43,530 | +0.09(+0.62%) |
Nov 15, 2012 | 15.05 | 15.05 | 14.50 | 14.55 | 19,146 | -0.42(-2.81%) |
Nov 14, 2012 | 15.72 | 15.72 | 14.67 | 14.97 | 21,182 | -0.67(-4.28%) |
Nov 13, 2012 | 16.05 | 16.05 | 15.52 | 15.64 | 18,720 | -0.12(-0.76%) |
Nov 12, 2012 | 15.91 | 15.91 | 15.75 | 15.76 | 24,649 | -0.03(-0.19%) |
Nov 09, 2012 | 15.82 | 16.14 | 15.75 | 15.79 | 33,141 | +0.03(+0.19%) |
Nov 08, 2012 | 16.17 | 16.59 | 15.75 | 15.76 | 15,217 | -0.44(-2.72%) |
Nov 07, 2012 | 16.84 | 17.00 | 16.15 | 16.20 | 66,394 | -0.69(-4.09%) |
Nov 06, 2012 | 16.74 | 16.94 | 16.73 | 16.89 | 8,051 | +0.26(+1.56%) |
Nov 05, 2012 | 16.58 | 16.69 | 16.50 | 16.63 | 19,043 | +0.13(+0.79%) |
Nov 02, 2012 | 17.53 | 17.63 | 16.50 | 16.50 | 39,942 | -0.92(-5.28%) |
Nov 01, 2012 | 17.85 | 17.85 | 17.25 | 17.42 | 16,321 | -0.28(-1.58%) |
Oct 31, 2012 | 17.73 | 17.89 | 17.62 | 17.70 | 17,980 | +0.14(+0.80%) |
Oct 26, 2012 | 17.29 | 17.56 | 17.56 | 17.56 | 49,200 | +0.34(+1.97%) |
Oct 25, 2012 | 17.36 | 17.36 | 17.14 | 17.22 | 6,943 | +0.00(+0.00%) |
Oct 24, 2012 | 17.38 | 17.42 | 17.14 | 17.22 | 14,588 | -0.01(-0.06%) |
Oct 23, 2012 | 17.01 | 17.48 | 16.44 | 17.23 | 51,287 | +0.12(+0.70%) |
Oct 19, 2012 | 17.34 | 17.42 | 17.10 | 17.11 | 35,336 | -0.37(-2.12%) |
Oct 18, 2012 | 17.05 | 17.67 | 16.95 | 17.48 | 28,895 | +0.21(+1.22%) |
Oct 17, 2012 | 18.30 | 18.30 | 17.15 | 17.27 | 54,285 | -0.93(-5.11%) |
Oct 16, 2012 | 18.35 | 18.42 | 17.74 | 18.20 | 50,076 | +0.14(+0.78%) |
Oct 15, 2012 | 17.93 | 18.22 | 17.57 | 18.06 | 22,261 | +0.28(+1.57%) |
Oct 12, 2012 | 18.35 | 18.48 | 17.76 | 17.78 | 35,629 | -0.51(-2.79%) |
Oct 11, 2012 | 18.32 | 18.38 | 18.05 | 18.29 | 7,840 | +0.11(+0.61%) |
Oct 10, 2012 | 18.60 | 18.85 | 18.13 | 18.18 | 12,650 | -0.30(-1.62%) |
Oct 09, 2012 | 19.20 | 19.23 | 18.43 | 18.48 | 9,052 | -0.67(-3.50%) |
Oct 08, 2012 | 19.67 | 19.77 | 19.00 | 19.15 | 34,282 | -0.60(-3.04%) |
Oct 05, 2012 | 20.09 | 20.09 | 19.67 | 19.75 | 52,044 | -0.23(-1.15%) |
Oct 04, 2012 | 19.99 | 20.00 | 19.52 | 19.98 | 16,270 | +0.10(+0.50%) |
Oct 03, 2012 | 19.81 | 20.15 | 19.65 | 19.88 | 30,342 | +0.09(+0.45%) |
Oct 02, 2012 | 19.95 | 20.06 | 19.39 | 19.79 | 53,901 | -0.15(-0.75%) |
Oct 01, 2012 | 19.98 | 20.01 | 19.66 | 19.94 | 15,945 | +0.09(+0.45%) |
Sep 28, 2012 | 19.90 | 20.03 | 19.50 | 19.85 | 24,268 | -0.22(-1.10%) |
Sep 27, 2012 | 20.28 | 20.28 | 19.48 | 20.07 | 19,810 | -0.02(-0.10%) |
Sep 26, 2012 | 20.26 | 20.44 | 19.54 | 20.09 | 39,568 | -0.02(-0.10%) |
Sep 25, 2012 | 20.43 | 20.43 | 20.09 | 20.11 | 34,161 | -0.18(-0.89%) |
Sep 24, 2012 | 20.31 | 20.89 | 17.50 | 20.29 | 46,527 | +0.00(+0.00%) |
Sep 21, 2012 | 19.55 | 20.50 | 19.28 | 20.29 | 105,747 | +1.10(+5.73%) |
Sep 20, 2012 | 19.26 | 19.38 | 18.94 | 19.19 | 19,493 | -0.08(-0.42%) |
Sep 19, 2012 | 19.47 | 19.47 | 19.03 | 19.27 | 16,118 | -0.23(-1.18%) |
Sep 18, 2012 | 19.61 | 20.02 | 19.40 | 19.50 | 37,823 | -0.05(-0.26%) |
Sep 17, 2012 | 20.34 | 20.34 | 19.33 | 19.55 | 21,562 | -0.75(-3.69%) |
Sep 14, 2012 | 20.21 | 20.87 | 20.00 | 20.30 | 57,263 | +0.24(+1.20%) |
Sep 13, 2012 | 20.00 | 20.67 | 19.84 | 20.06 | 37,985 | +0.17(+0.85%) |
Sep 12, 2012 | 20.00 | 20.30 | 19.63 | 19.89 | 36,344 | +0.08(+0.40%) |
Sep 11, 2012 | 19.59 | 19.95 | 19.10 | 19.81 | 36,747 | +0.31(+1.59%) |
Sep 10, 2012 | 19.36 | 19.70 | 19.21 | 19.50 | 10,437 | +0.24(+1.25%) |
Sep 07, 2012 | 18.77 | 19.36 | 18.60 | 19.26 | 28,252 | +0.54(+2.88%) |
Sep 06, 2012 | 18.67 | 18.98 | 18.62 | 18.72 | 18,549 | +0.09(+0.48%) |
Sep 05, 2012 | 18.25 | 19.01 | 18.02 | 18.63 | 51,335 | +0.31(+1.69%) |
Sep 04, 2012 | 18.05 | 18.37 | 17.16 | 18.32 | 51,254 | +0.33(+1.83%) |
Aug 31, 2012 | 18.32 | 18.33 | 17.90 | 17.99 | 20,836 | -0.11(-0.61%) |
Aug 30, 2012 | 18.85 | 18.85 | 17.90 | 18.10 | 27,833 | -0.90(-4.74%) |
Aug 29, 2012 | 19.46 | 19.49 | 18.93 | 19.00 | 24,835 | -0.38(-1.96%) |
Aug 27, 2012 | 19.55 | 19.66 | 19.04 | 19.38 | 40,315 | -0.08(-0.41%) |
Aug 24, 2012 | 19.35 | 19.59 | 19.18 | 19.46 | 30,924 | +0.16(+0.83%) |
Aug 23, 2012 | 19.24 | 19.45 | 19.12 | 19.30 | 39,021 | +0.07(+0.36%) |
Aug 22, 2012 | 19.34 | 19.51 | 19.05 | 19.23 | 18,449 | -0.05(-0.29%) |
Aug 21, 2012 | 19.71 | 19.77 | 19.03 | 19.29 | 42,833 | -0.34(-1.76%) |
Aug 20, 2012 | 19.24 | 19.71 | 19.03 | 19.63 | 12,854 | +0.27(+1.39%) |
Aug 17, 2012 | 19.12 | 19.40 | 19.12 | 19.36 | 10,981 | +0.27(+1.41%) |
Aug 16, 2012 | 18.43 | 19.09 | 18.33 | 19.09 | 22,641 | +0.70(+3.81%) |
Aug 15, 2012 | 18.01 | 18.40 | 17.88 | 18.39 | 16,947 | +0.46(+2.57%) |
Aug 14, 2012 | 18.42 | 18.42 | 17.88 | 17.93 | 23,945 | -0.35(-1.91%) |
Aug 13, 2012 | 18.22 | 18.47 | 18.07 | 18.28 | 27,875 | -0.03(-0.16%) |
Aug 10, 2012 | 18.32 | 18.42 | 18.06 | 18.31 | 20,835 | +0.03(+0.16%) |
Aug 09, 2012 | 18.07 | 18.38 | 18.07 | 18.28 | 25,853 | +0.15(+0.83%) |
Aug 08, 2012 | 17.77 | 18.36 | 17.77 | 18.13 | 43,583 | +0.06(+0.33%) |
Aug 07, 2012 | 17.44 | 18.34 | 17.24 | 18.07 | 59,833 | +0.74(+4.27%) |
Aug 06, 2012 | 17.00 | 17.60 | 17.00 | 17.33 | 69,798 | +0.31(+1.82%) |
Aug 03, 2012 | 17.41 | 17.69 | 16.87 | 17.02 | 125,498 | -0.22(-1.28%) |
Aug 02, 2012 | 17.04 | 17.43 | 16.98 | 17.24 | 62,395 | +0.11(+0.64%) |
Aug 01, 2012 | 17.47 | 17.54 | 16.94 | 17.13 | 70,571 | -0.35(-2.00%) |
Jul 31, 2012 | 16.81 | 17.65 | 16.81 | 17.48 | 64,627 | +0.48(+2.82%) |
Jul 30, 2012 | 16.63 | 17.06 | 16.46 | 17.00 | 43,418 | +0.34(+2.04%) |
Jul 27, 2012 | 15.91 | 16.81 | 15.60 | 16.66 | 44,463 | +0.85(+5.38%) |
Jul 26, 2012 | 16.05 | 16.28 | 15.08 | 15.81 | 51,339 | -0.18(-1.13%) |
Jul 25, 2012 | 16.10 | 16.23 | 15.87 | 15.99 | 31,493 | +0.02(+0.13%) |
Jul 24, 2012 | 16.34 | 16.37 | 15.84 | 15.97 | 29,890 | -0.26(-1.60%) |
Jul 23, 2012 | 16.43 | 16.43 | 16.20 | 16.23 | 24,994 | -0.37(-2.23%) |
Jul 20, 2012 | 17.71 | 17.86 | 16.50 | 16.60 | 33,134 | -1.22(-6.85%) |
Jul 19, 2012 | 18.52 | 18.73 | 17.82 | 17.82 | 63,700 | -0.57(-3.10%) |
Jul 18, 2012 | 18.75 | 18.77 | 17.91 | 18.39 | 102,149 | -0.40(-2.13%) |
Jul 17, 2012 | 18.22 | 18.85 | 18.01 | 18.79 | 48,404 | +0.68(+3.75%) |
Jul 16, 2012 | 18.37 | 18.37 | 18.07 | 18.11 | 60,436 | -0.24(-1.31%) |
Jul 13, 2012 | 18.00 | 18.38 | 17.93 | 18.35 | 36,475 | +0.34(+1.89%) |
Jul 12, 2012 | 17.71 | 18.07 | 17.58 | 18.01 | 32,275 | +0.23(+1.29%) |
Jul 11, 2012 | 17.71 | 18.05 | 17.50 | 17.78 | 71,295 | +0.02(+0.11%) |
Jul 10, 2012 | 17.67 | 18.07 | 17.67 | 17.76 | 36,258 | +0.16(+0.91%) |
Jul 09, 2012 | 17.50 | 17.79 | 17.33 | 17.60 | 24,199 | +0.03(+0.17%) |
Jul 06, 2012 | 17.28 | 17.79 | 16.91 | 17.57 | 21,500 | +0.08(+0.46%) |
Jul 05, 2012 | 18.01 | 18.23 | 17.44 | 17.49 | 22,231 | -0.49(-2.73%) |
Jul 03, 2012 | 17.50 | 18.03 | 17.49 | 17.98 | 14,454 | +0.41(+2.33%) |
Jul 02, 2012 | 16.40 | 17.59 | 16.26 | 17.57 | 33,372 | +1.22(+7.46%) |
Jun 29, 2012 | 16.86 | 16.86 | 16.13 | 16.35 | 111,211 | -0.25(-1.51%) |
Jun 28, 2012 | 17.11 | 17.27 | 16.51 | 16.60 | 17,247 | -0.70(-4.05%) |
Jun 27, 2012 | 17.29 | 17.62 | 17.10 | 17.30 | 16,482 | +0.11(+0.64%) |
Jun 26, 2012 | 17.40 | 17.54 | 17.06 | 17.19 | 34,362 | -0.13(-0.75%) |
Jun 25, 2012 | 17.49 | 17.59 | 17.00 | 17.32 | 21,931 | -0.17(-0.97%) |
Jun 22, 2012 | 18.01 | 18.02 | 17.22 | 17.49 | 364,769 | -0.34(-1.91%) |
Jun 21, 2012 | 17.97 | 18.14 | 17.72 | 17.83 | 30,905 | -0.21(-1.16%) |
Jun 20, 2012 | 18.25 | 18.38 | 17.64 | 18.04 | 20,098 | -0.31(-1.69%) |
Jun 19, 2012 | 18.26 | 18.53 | 18.13 | 18.35 | 41,677 | +0.08(+0.44%) |
Jun 18, 2012 | 18.30 | 18.54 | 18.04 | 18.27 | 26,409 | -0.22(-1.19%) |
Jun 15, 2012 | 17.75 | 18.86 | 17.75 | 18.49 | 57,353 | +0.73(+4.11%) |
Jun 14, 2012 | 17.57 | 17.80 | 17.51 | 17.76 | 30,148 | +0.23(+1.31%) |
Jun 13, 2012 | 17.54 | 17.57 | 17.41 | 17.53 | 42,747 | +0.03(+0.17%) |
Jun 12, 2012 | 17.55 | 17.56 | 17.33 | 17.50 | 63,931 | +0.09(+0.52%) |
Jun 11, 2012 | 17.23 | 17.74 | 16.89 | 17.41 | 68,774 | +0.29(+1.69%) |
Jun 08, 2012 | 16.27 | 17.47 | 16.15 | 17.12 | 57,879 | +0.95(+5.88%) |
Jun 07, 2012 | 17.20 | 17.20 | 16.14 | 16.17 | 97,014 | -0.92(-5.38%) |
Jun 06, 2012 | 17.93 | 18.18 | 17.02 | 17.09 | 499,688 | -0.82(-4.58%) |
Jun 05, 2012 | 17.56 | 17.91 | 17.20 | 17.91 | 38,785 | +0.30(+1.70%) |
Jun 04, 2012 | 18.80 | 18.86 | 17.43 | 17.61 | 41,781 | -1.19(-6.33%) |