Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 16.79 | 16.94 | 16.71 | 16.84 | 1,098,196 | -0.03(-0.15%) |
Jun 27, 2013 | 16.87 | 16.97 | 16.87 | 16.87 | 525,382 | +0.07(+0.44%) |
Jun 26, 2013 | 16.85 | 16.86 | 16.76 | 16.80 | 704,479 | +0.09(+0.54%) |
Jun 25, 2013 | 16.75 | 16.78 | 16.61 | 16.71 | 507,280 | +0.11(+0.67%) |
Jun 24, 2013 | 16.68 | 16.70 | 16.47 | 16.59 | 1,869,975 | -0.25(-1.48%) |
Jun 21, 2013 | 17.00 | 17.00 | 16.72 | 16.84 | 752,813 | -0.10(-0.57%) |
Jun 20, 2013 | 17.21 | 17.27 | 16.94 | 16.94 | 1,447,356 | -0.46(-2.64%) |
Jun 19, 2013 | 17.56 | 17.58 | 17.37 | 17.40 | 823,919 | -0.15(-0.85%) |
Jun 18, 2013 | 17.43 | 17.60 | 17.43 | 17.55 | 432,527 | +0.12(+0.71%) |
Jun 17, 2013 | 17.35 | 17.53 | 17.35 | 17.42 | 626,059 | +0.19(+1.11%) |
Jun 14, 2013 | 17.37 | 17.41 | 17.22 | 17.23 | 402,181 | -0.14(-0.81%) |
Jun 13, 2013 | 17.18 | 17.40 | 17.13 | 17.37 | 279,000 | +0.19(+1.09%) |
Jun 12, 2013 | 17.42 | 17.46 | 17.16 | 17.19 | 2,187,977 | -0.14(-0.79%) |
Jun 11, 2013 | 17.34 | 17.50 | 17.32 | 17.32 | 881,094 | -0.19(-1.11%) |
Jun 10, 2013 | 17.57 | 17.60 | 17.50 | 17.52 | 1,370,428 | -0.01(-0.08%) |
Jun 07, 2013 | 17.39 | 17.54 | 17.31 | 17.53 | 660,351 | +0.18(+1.06%) |
Jun 06, 2013 | 17.36 | 17.41 | 17.15 | 17.35 | 751,187 | +0.01(+0.07%) |
Jun 05, 2013 | 17.45 | 17.51 | 17.32 | 17.34 | 669,905 | -0.18(-1.03%) |
Jun 04, 2013 | 17.63 | 17.71 | 17.45 | 17.52 | 1,393,421 | -0.08(-0.47%) |
Jun 03, 2013 | 17.52 | 17.60 | 17.41 | 17.60 | 1,174,235 | +0.09(+0.52%) |
May 31, 2013 | 17.60 | 17.75 | 17.51 | 17.51 | 2,679,253 | -0.14(-0.78%) |
May 30, 2013 | 17.48 | 17.72 | 17.48 | 17.65 | 918,503 | +0.17(+0.95%) |
May 29, 2013 | 17.37 | 17.53 | 17.35 | 17.48 | 512,152 | +0.00(+0.01%) |
May 28, 2013 | 17.53 | 17.60 | 17.43 | 17.48 | 595,047 | +0.12(+0.70%) |
May 24, 2013 | 17.30 | 17.36 | 17.24 | 17.36 | 4,512,687 | -0.05(-0.26%) |
May 23, 2013 | 17.23 | 17.45 | 17.21 | 17.40 | 567,704 | +0.01(+0.05%) |
May 22, 2013 | 17.61 | 17.71 | 17.32 | 17.39 | 1,005,160 | -0.21(-1.18%) |
May 21, 2013 | 17.61 | 17.65 | 17.52 | 17.60 | 600,769 | -0.03(-0.14%) |
May 20, 2013 | 17.55 | 17.68 | 17.53 | 17.63 | 590,408 | +0.03(+0.14%) |
May 17, 2013 | 17.49 | 17.61 | 17.47 | 17.60 | 1,404,751 | +0.17(+0.96%) |
May 16, 2013 | 17.33 | 17.55 | 17.33 | 17.43 | 555,682 | +0.16(+0.90%) |
May 15, 2013 | 17.22 | 17.29 | 17.17 | 17.28 | 603,443 | +0.04(+0.24%) |
May 13, 2013 | 17.25 | 17.29 | 17.21 | 17.24 | 446,830 | -0.03(-0.20%) |
May 10, 2013 | 17.23 | 17.29 | 17.19 | 17.27 | 726,295 | +0.08(+0.45%) |
May 09, 2013 | 17.21 | 17.32 | 17.18 | 17.19 | 615,567 | -0.08(-0.45%) |
May 08, 2013 | 17.13 | 17.28 | 17.08 | 17.27 | 1,529,155 | +0.14(+0.83%) |
May 07, 2013 | 17.22 | 17.23 | 17.07 | 17.13 | 1,072,832 | -0.06(-0.34%) |
May 06, 2013 | 17.11 | 17.20 | 17.10 | 17.19 | 1,747,723 | +0.12(+0.71%) |
May 03, 2013 | 17.01 | 17.11 | 17.00 | 17.07 | 1,049,234 | +0.19(+1.12%) |
May 02, 2013 | 16.69 | 16.91 | 16.69 | 16.88 | 429,427 | +0.22(+1.30%) |
May 01, 2013 | 16.78 | 16.81 | 16.64 | 16.66 | 547,404 | -0.13(-0.77%) |
Apr 30, 2013 | 16.63 | 16.80 | 16.58 | 16.79 | 783,063 | +0.18(+1.10%) |
Apr 29, 2013 | 16.38 | 16.65 | 16.38 | 16.61 | 763,626 | +0.27(+1.67%) |
Apr 26, 2013 | 16.29 | 16.38 | 16.32 | 16.34 | 377,141 | +0.02(+0.10%) |
Apr 25, 2013 | 16.30 | 16.42 | 16.29 | 16.32 | 517,488 | +0.02(+0.14%) |
Apr 24, 2013 | 16.13 | 16.36 | 16.13 | 16.30 | 589,562 | +0.09(+0.55%) |
Apr 23, 2013 | 16.09 | 16.28 | 16.08 | 16.21 | 977,568 | +0.20(+1.27%) |
Apr 22, 2013 | 15.91 | 16.06 | 15.84 | 16.01 | 400,278 | +0.16(+1.04%) |
Apr 19, 2013 | 15.83 | 15.93 | 15.72 | 15.84 | 483,134 | -0.04(-0.23%) |
Apr 18, 2013 | 16.16 | 16.16 | 15.83 | 15.88 | 818,582 | -0.22(-1.37%) |
Apr 17, 2013 | 16.34 | 16.35 | 16.03 | 16.10 | 2,598,651 | -0.41(-2.46%) |
Apr 16, 2013 | 16.38 | 16.51 | 16.34 | 16.51 | 415,019 | +0.24(+1.47%) |
Apr 15, 2013 | 16.49 | 16.52 | 16.27 | 16.27 | 738,792 | -0.29(-1.76%) |
Apr 12, 2013 | 16.59 | 16.61 | 16.45 | 16.56 | 2,263,769 | -0.09(-0.52%) |
Apr 11, 2013 | 16.66 | 16.68 | 16.59 | 16.64 | 796,234 | -0.13(-0.79%) |
Apr 10, 2013 | 16.51 | 16.79 | 16.49 | 16.78 | 756,606 | +0.34(+2.04%) |
Apr 09, 2013 | 16.36 | 16.50 | 16.29 | 16.44 | 1,802,890 | +0.13(+0.82%) |
Apr 08, 2013 | 16.21 | 16.31 | 16.18 | 16.31 | 535,184 | +0.07(+0.41%) |
Apr 05, 2013 | 16.15 | 16.27 | 16.09 | 16.24 | 495,863 | -0.17(-1.03%) |
Apr 04, 2013 | 16.44 | 16.44 | 16.33 | 16.41 | 594,608 | -0.03(-0.19%) |
Apr 03, 2013 | 16.61 | 16.63 | 16.42 | 16.44 | 481,266 | -0.14(-0.85%) |
Apr 02, 2013 | 16.56 | 16.66 | 16.54 | 16.58 | 448,575 | +0.05(+0.33%) |
Apr 01, 2013 | 16.72 | 16.72 | 16.50 | 16.53 | 596,494 | -0.19(-1.15%) |
Mar 28, 2013 | 16.67 | 16.73 | 16.65 | 16.72 | 403,983 | +0.01(+0.05%) |
Mar 27, 2013 | 16.63 | 16.73 | 16.60 | 16.71 | 583,831 | -0.04(-0.24%) |
Mar 26, 2013 | 16.72 | 16.76 | 16.68 | 16.75 | 378,334 | +0.09(+0.52%) |
Mar 25, 2013 | 16.80 | 16.81 | 16.60 | 16.67 | 463,053 | -0.05(-0.30%) |
Mar 22, 2013 | 16.66 | 16.74 | 16.65 | 16.72 | 558,328 | +0.10(+0.60%) |
Mar 21, 2013 | 16.66 | 16.71 | 16.59 | 16.62 | 496,725 | -0.23(-1.36%) |
Mar 20, 2013 | 16.85 | 16.88 | 16.80 | 16.85 | 386,352 | +0.09(+0.53%) |
Mar 19, 2013 | 16.86 | 16.89 | 16.61 | 16.76 | 2,177,357 | -0.05(-0.28%) |
Mar 18, 2013 | 16.67 | 16.87 | 16.64 | 16.80 | 409,473 | +0.00(+0.00%) |
Mar 15, 2013 | 16.84 | 16.86 | 16.76 | 16.80 | 385,108 | -0.03(-0.20%) |
Mar 14, 2013 | 16.78 | 16.84 | 16.78 | 16.84 | 669,528 | +0.12(+0.73%) |
Mar 13, 2013 | 16.70 | 16.78 | 16.64 | 16.72 | 371,004 | +0.02(+0.12%) |
Mar 12, 2013 | 16.73 | 16.76 | 16.64 | 16.70 | 270,510 | -0.10(-0.57%) |
Mar 11, 2013 | 16.70 | 16.79 | 16.64 | 16.79 | 524,260 | +0.08(+0.46%) |
Mar 08, 2013 | 16.75 | 16.78 | 16.66 | 16.71 | 1,326,540 | +0.01(+0.07%) |
Mar 07, 2013 | 16.66 | 16.73 | 16.64 | 16.70 | 2,260,494 | +0.05(+0.33%) |
Mar 06, 2013 | 16.68 | 16.69 | 16.61 | 16.65 | 344,370 | +0.01(+0.05%) |
Mar 05, 2013 | 16.48 | 16.67 | 16.48 | 16.64 | 467,260 | +0.26(+1.61%) |
Mar 04, 2013 | 16.30 | 16.39 | 16.26 | 16.37 | 407,859 | +0.02(+0.10%) |
Mar 01, 2013 | 16.29 | 16.39 | 16.18 | 16.36 | 701,222 | +0.02(+0.10%) |
Feb 28, 2013 | 16.42 | 16.47 | 16.34 | 16.34 | 499,447 | -0.05(-0.31%) |
Feb 27, 2013 | 16.25 | 16.47 | 16.21 | 16.39 | 232,929 | +0.15(+0.92%) |
Feb 26, 2013 | 16.19 | 16.27 | 16.10 | 16.24 | 422,988 | +0.10(+0.59%) |
Feb 25, 2013 | 16.50 | 16.53 | 16.14 | 16.15 | 446,724 | -0.25(-1.50%) |
Feb 22, 2013 | 16.30 | 16.39 | 16.25 | 16.39 | 265,374 | +0.21(+1.31%) |
Feb 21, 2013 | 16.30 | 16.32 | 16.12 | 16.18 | 1,260,114 | -0.19(-1.17%) |
Feb 20, 2013 | 16.65 | 16.65 | 16.37 | 16.37 | 635,939 | -0.29(-1.72%) |
Feb 19, 2013 | 16.56 | 16.66 | 16.56 | 16.66 | 652,751 | +0.12(+0.74%) |
Feb 15, 2013 | 16.59 | 16.63 | 16.49 | 16.54 | 981,114 | -0.04(-0.26%) |
Feb 14, 2013 | 16.49 | 16.60 | 16.48 | 16.58 | 684,059 | +0.04(+0.23%) |
Feb 13, 2013 | 16.55 | 16.61 | 16.49 | 16.54 | 492,021 | -0.01(-0.07%) |
Feb 12, 2013 | 16.61 | 16.65 | 16.54 | 16.55 | 482,872 | -0.09(-0.52%) |
Feb 11, 2013 | 16.62 | 16.67 | 16.57 | 16.64 | 406,242 | +0.02(+0.14%) |
Feb 08, 2013 | 16.51 | 16.64 | 16.49 | 16.62 | 610,176 | +0.17(+1.02%) |
Feb 07, 2013 | 16.45 | 16.45 | 16.27 | 16.45 | 570,476 | +0.02(+0.15%) |
Feb 06, 2013 | 16.37 | 16.50 | 16.37 | 16.42 | 301,821 | +0.20(+1.22%) |
Feb 04, 2013 | 16.40 | 16.45 | 16.21 | 16.22 | 968,101 | -0.24(-1.48%) |
Feb 01, 2013 | 16.42 | 16.51 | 16.35 | 16.47 | 1,002,947 | +0.15(+0.93%) |
Jan 31, 2013 | 16.33 | 16.44 | 16.29 | 16.32 | 1,502,843 | +0.01(+0.06%) |
Jan 30, 2013 | 16.34 | 16.42 | 16.27 | 16.31 | 1,988,081 | -0.03(-0.18%) |
Jan 29, 2013 | 16.34 | 16.38 | 16.23 | 16.34 | 1,189,696 | -0.05(-0.32%) |
Jan 28, 2013 | 16.34 | 16.49 | 16.31 | 16.39 | 24,086,166 | +0.07(+0.40%) |
Jan 25, 2013 | 16.32 | 16.42 | 16.28 | 16.32 | 531,339 | +0.06(+0.36%) |
Jan 24, 2013 | 16.27 | 16.44 | 16.25 | 16.26 | 1,635,691 | -0.36(-2.16%) |
Jan 23, 2013 | 16.56 | 16.69 | 16.56 | 16.62 | 2,384,215 | +0.23(+1.37%) |
Jan 22, 2013 | 16.40 | 16.41 | 16.28 | 16.40 | 1,637,186 | +0.03(+0.18%) |
Jan 18, 2013 | 16.34 | 16.38 | 16.29 | 16.37 | 1,630,041 | -0.06(-0.37%) |
Jan 17, 2013 | 16.43 | 16.50 | 16.41 | 16.43 | 1,950,552 | +0.06(+0.38%) |
Jan 16, 2013 | 16.30 | 16.42 | 16.26 | 16.37 | 627,823 | +0.11(+0.69%) |
Jan 15, 2013 | 16.26 | 16.26 | 16.18 | 16.26 | 403,265 | -0.09(-0.54%) |
Jan 14, 2013 | 16.31 | 16.38 | 16.26 | 16.34 | 427,644 | -0.11(-0.65%) |
Jan 11, 2013 | 16.42 | 16.46 | 16.38 | 16.45 | 317,160 | +0.04(+0.22%) |
Jan 10, 2013 | 16.42 | 16.45 | 16.25 | 16.42 | 956,723 | +0.10(+0.64%) |
Jan 09, 2013 | 16.29 | 16.33 | 16.27 | 16.31 | 636,317 | +0.04(+0.25%) |
Jan 08, 2013 | 16.35 | 16.37 | 16.17 | 16.27 | 230,343 | -0.05(-0.33%) |
Jan 07, 2013 | 16.31 | 16.38 | 16.24 | 16.32 | 807,670 | -0.03(-0.18%) |
Jan 04, 2013 | 16.44 | 16.45 | 16.32 | 16.35 | 2,708,604 | -0.12(-0.70%) |
Jan 03, 2013 | 16.57 | 16.62 | 16.42 | 16.47 | 727,452 | -0.12(-0.73%) |
Jan 02, 2013 | 16.51 | 16.59 | 16.42 | 16.59 | 1,679,603 | +0.50(+3.14%) |
Dec 31, 2012 | 15.74 | 16.14 | 15.73 | 16.09 | 787,455 | +0.33(+2.09%) |
Dec 28, 2012 | 15.80 | 15.92 | 15.75 | 15.76 | 1,025,506 | -0.18(-1.16%) |
Dec 27, 2012 | 15.97 | 15.98 | 15.74 | 15.94 | 757,176 | +0.00(+0.00%) |
Dec 26, 2012 | 16.06 | 16.13 | 15.90 | 15.94 | 551,822 | -0.13(-0.82%) |
Dec 24, 2012 | 16.07 | 16.08 | 16.02 | 16.07 | 967,288 | -0.04(-0.27%) |
Dec 21, 2012 | 15.99 | 16.12 | 15.93 | 16.12 | 1,089,681 | -0.12(-0.74%) |
Dec 20, 2012 | 16.29 | 16.29 | 16.17 | 16.24 | 1,154,647 | -0.01(-0.04%) |
Dec 19, 2012 | 16.33 | 16.38 | 16.24 | 16.24 | 1,025,211 | -0.05(-0.30%) |
Dec 18, 2012 | 16.07 | 16.31 | 16.04 | 16.29 | 802,789 | +0.31(+1.91%) |
Dec 17, 2012 | 15.79 | 15.99 | 15.79 | 15.99 | 476,179 | +0.19(+1.22%) |
Dec 14, 2012 | 15.83 | 15.86 | 15.74 | 15.79 | 223,223 | -0.16(-0.98%) |
Dec 13, 2012 | 16.03 | 16.14 | 15.89 | 15.95 | 367,727 | -0.12(-0.78%) |
Dec 12, 2012 | 16.22 | 16.22 | 16.03 | 16.07 | 314,318 | -0.06(-0.38%) |
Dec 11, 2012 | 16.03 | 16.24 | 16.03 | 16.14 | 396,573 | +0.21(+1.32%) |
Dec 10, 2012 | 15.78 | 15.99 | 15.78 | 15.92 | 369,757 | +0.08(+0.52%) |
Dec 07, 2012 | 16.02 | 16.04 | 15.80 | 15.84 | 362,793 | -0.08(-0.53%) |
Dec 06, 2012 | 15.73 | 15.98 | 15.68 | 15.93 | 727,555 | +0.12(+0.76%) |
Dec 05, 2012 | 15.98 | 15.98 | 15.74 | 15.81 | 546,774 | -0.21(-1.29%) |
Dec 04, 2012 | 16.02 | 16.05 | 15.92 | 16.01 | 322,681 | -0.04(-0.27%) |
Nov 30, 2012 | 16.13 | 16.13 | 16.02 | 16.06 | 225,792 | -0.06(-0.37%) |
Nov 29, 2012 | 16.11 | 16.19 | 16.06 | 16.11 | 551,872 | +0.08(+0.48%) |
Nov 28, 2012 | 15.85 | 16.06 | 15.74 | 16.04 | 927,230 | +0.11(+0.67%) |
Nov 27, 2012 | 16.00 | 16.04 | 15.92 | 15.93 | 417,796 | -0.07(-0.45%) |
Nov 26, 2012 | 15.87 | 16.00 | 15.83 | 16.00 | 385,019 | +0.12(+0.76%) |
Nov 23, 2012 | 15.71 | 15.88 | 15.71 | 15.88 | 106,933 | +0.26(+1.68%) |
Nov 21, 2012 | 15.58 | 15.66 | 15.55 | 15.62 | 996,655 | +0.06(+0.39%) |
Nov 20, 2012 | 15.64 | 15.64 | 15.44 | 15.56 | 326,154 | -0.10(-0.67%) |
Nov 19, 2012 | 15.41 | 15.68 | 15.41 | 15.66 | 513,171 | +0.42(+2.77%) |
Nov 16, 2012 | 15.20 | 15.26 | 14.94 | 15.24 | 684,411 | +0.05(+0.31%) |
Nov 15, 2012 | 15.28 | 15.34 | 15.14 | 15.20 | 731,073 | -0.08(-0.52%) |
Nov 14, 2012 | 15.51 | 15.55 | 15.25 | 15.27 | 1,388,930 | -0.12(-0.79%) |
Nov 13, 2012 | 15.37 | 15.54 | 15.34 | 15.40 | 748,174 | -0.12(-0.75%) |
Nov 12, 2012 | 15.64 | 15.64 | 15.45 | 15.51 | 297,163 | -0.08(-0.52%) |
Nov 09, 2012 | 15.51 | 15.75 | 15.49 | 15.59 | 251,592 | +0.10(+0.66%) |
Nov 08, 2012 | 15.80 | 15.84 | 15.49 | 15.49 | 315,721 | -0.24(-1.54%) |
Nov 07, 2012 | 16.02 | 16.04 | 15.70 | 15.73 | 1,419,862 | -0.44(-2.69%) |
Nov 06, 2012 | 16.16 | 16.28 | 16.15 | 16.17 | 382,803 | +0.09(+0.58%) |
Nov 05, 2012 | 15.98 | 16.13 | 15.96 | 16.08 | 254,584 | +0.12(+0.72%) |
Nov 02, 2012 | 16.28 | 16.28 | 15.95 | 15.96 | 145,152 | -0.25(-1.55%) |
Nov 01, 2012 | 15.99 | 16.23 | 15.98 | 16.21 | 222,102 | +0.29(+1.79%) |
Oct 31, 2012 | 15.98 | 16.02 | 15.89 | 15.93 | 1,049,751 | -0.06(-0.35%) |
Oct 26, 2012 | 15.97 | 15.98 | 15.98 | 15.98 | 561,369 | +0.02(+0.13%) |
Oct 25, 2012 | 16.12 | 16.15 | 15.91 | 15.96 | 348,525 | -0.05(-0.31%) |
Oct 24, 2012 | 16.22 | 16.24 | 15.97 | 16.01 | 344,456 | -0.08(-0.51%) |
Oct 23, 2012 | 16.11 | 16.26 | 16.07 | 16.09 | 489,159 | -0.01(-0.04%) |
Oct 19, 2012 | 16.45 | 16.45 | 16.10 | 16.10 | 3,765,385 | -0.39(-2.35%) |
Oct 18, 2012 | 16.75 | 16.75 | 16.43 | 16.49 | 1,377,261 | -0.30(-1.81%) |
Oct 17, 2012 | 16.80 | 16.86 | 16.72 | 16.79 | 353,967 | -0.14(-0.84%) |
Oct 16, 2012 | 16.71 | 16.96 | 16.69 | 16.93 | 237,063 | +0.27(+1.63%) |
Oct 15, 2012 | 16.62 | 16.69 | 16.52 | 16.66 | 455,693 | +0.10(+0.62%) |
Oct 12, 2012 | 16.54 | 16.63 | 16.50 | 16.56 | 910,627 | +0.02(+0.14%) |
Oct 11, 2012 | 16.73 | 16.74 | 16.54 | 16.54 | 1,162,992 | -0.07(-0.45%) |
Oct 10, 2012 | 16.68 | 16.72 | 16.58 | 16.61 | 500,311 | -0.09(-0.53%) |
Oct 09, 2012 | 16.88 | 16.90 | 16.62 | 16.70 | 558,006 | -0.23(-1.35%) |
Oct 08, 2012 | 16.99 | 17.05 | 16.90 | 16.93 | 351,875 | -0.16(-0.94%) |
Oct 05, 2012 | 17.31 | 17.32 | 17.07 | 17.09 | 1,540,433 | -0.13(-0.76%) |
Oct 04, 2012 | 17.22 | 17.26 | 17.10 | 17.22 | 427,377 | +0.00(+0.03%) |
Oct 03, 2012 | 17.23 | 17.27 | 17.15 | 17.22 | 405,099 | +0.06(+0.36%) |
Oct 02, 2012 | 17.21 | 17.25 | 17.02 | 17.16 | 1,420,211 | +0.03(+0.19%) |
Oct 01, 2012 | 17.28 | 17.35 | 17.09 | 17.13 | 1,274,511 | -0.07(-0.38%) |
Sep 28, 2012 | 17.29 | 17.36 | 17.16 | 17.19 | 323,418 | -0.14(-0.82%) |
Sep 27, 2012 | 17.08 | 17.36 | 17.07 | 17.33 | 331,269 | +0.28(+1.65%) |
Sep 26, 2012 | 17.15 | 17.15 | 16.93 | 17.05 | 794,955 | -0.14(-0.84%) |
Sep 25, 2012 | 17.54 | 17.54 | 17.19 | 17.20 | 351,835 | -0.27(-1.57%) |
Sep 24, 2012 | 17.46 | 17.51 | 17.40 | 17.47 | 406,251 | -0.16(-0.88%) |
Sep 21, 2012 | 17.73 | 17.76 | 17.62 | 17.63 | 1,150,896 | +0.01(+0.06%) |
Sep 20, 2012 | 17.60 | 17.64 | 17.54 | 17.62 | 1,033,202 | -0.07(-0.40%) |
Sep 19, 2012 | 17.71 | 17.73 | 17.64 | 17.69 | 783,213 | -0.01(-0.04%) |
Sep 18, 2012 | 17.64 | 17.71 | 17.64 | 17.69 | 413,456 | +0.01(+0.08%) |
Sep 17, 2012 | 17.72 | 17.72 | 17.62 | 17.68 | 878,806 | -0.02(-0.13%) |
Sep 14, 2012 | 17.59 | 17.77 | 17.59 | 17.70 | 1,270,895 | +0.18(+1.02%) |
Sep 13, 2012 | 17.32 | 17.59 | 17.31 | 17.52 | 1,112,018 | +0.24(+1.36%) |
Sep 12, 2012 | 17.28 | 17.31 | 17.18 | 17.29 | 701,636 | +0.08(+0.49%) |
Sep 11, 2012 | 17.19 | 17.29 | 17.18 | 17.21 | 1,108,184 | +0.02(+0.13%) |
Sep 10, 2012 | 17.39 | 17.42 | 17.18 | 17.18 | 1,911,389 | -0.24(-1.38%) |
Sep 07, 2012 | 17.38 | 17.45 | 17.35 | 17.42 | 875,913 | -0.01(-0.06%) |
Sep 06, 2012 | 17.14 | 17.44 | 17.14 | 17.43 | 280,055 | +0.40(+2.32%) |
Sep 05, 2012 | 17.04 | 17.11 | 16.98 | 17.04 | 914,450 | -0.01(-0.07%) |
Sep 04, 2012 | 17.03 | 17.11 | 16.89 | 17.05 | 742,124 | +0.00(+0.03%) |
Aug 31, 2012 | 17.06 | 17.11 | 16.86 | 17.05 | 257,047 | +0.11(+0.65%) |
Aug 30, 2012 | 17.07 | 17.07 | 16.91 | 16.93 | 260,497 | -0.22(-1.27%) |
Aug 29, 2012 | 17.14 | 17.19 | 17.06 | 17.15 | 228,112 | +0.03(+0.20%) |
Aug 27, 2012 | 17.21 | 17.22 | 17.11 | 17.12 | 418,750 | +0.01(+0.05%) |
Aug 24, 2012 | 16.98 | 17.15 | 16.92 | 17.11 | 296,027 | +0.07(+0.42%) |
Aug 23, 2012 | 17.10 | 17.16 | 17.00 | 17.04 | 366,276 | -0.17(-0.97%) |
Aug 22, 2012 | 17.10 | 17.24 | 17.03 | 17.20 | 761,059 | +0.04(+0.21%) |
Aug 21, 2012 | 17.32 | 17.39 | 17.10 | 17.17 | 1,982,116 | -0.09(-0.55%) |
Aug 20, 2012 | 17.21 | 17.27 | 17.14 | 17.26 | 946,959 | +0.05(+0.26%) |
Aug 17, 2012 | 17.12 | 17.22 | 17.12 | 17.22 | 1,363,754 | +0.13(+0.74%) |
Aug 16, 2012 | 16.92 | 17.13 | 16.92 | 17.09 | 1,554,768 | +0.26(+1.52%) |
Aug 15, 2012 | 16.79 | 16.88 | 16.79 | 16.84 | 266,123 | +0.04(+0.24%) |
Aug 14, 2012 | 16.92 | 16.92 | 16.75 | 16.79 | 1,600,607 | -0.06(-0.38%) |
Aug 13, 2012 | 16.82 | 16.87 | 16.75 | 16.86 | 373,764 | +0.04(+0.22%) |
Aug 10, 2012 | 16.74 | 16.83 | 16.70 | 16.82 | 186,152 | +0.04(+0.24%) |
Aug 09, 2012 | 16.70 | 16.81 | 16.70 | 16.78 | 353,392 | +0.10(+0.60%) |
Aug 08, 2012 | 16.65 | 16.74 | 16.65 | 16.68 | 874,210 | +0.01(+0.05%) |
Aug 07, 2012 | 16.58 | 16.75 | 16.58 | 16.67 | 1,310,082 | +0.15(+0.92%) |
Aug 06, 2012 | 16.45 | 16.60 | 16.43 | 16.52 | 422,133 | +0.14(+0.86%) |
Aug 03, 2012 | 16.30 | 16.43 | 16.22 | 16.38 | 415,605 | +0.33(+2.09%) |
Aug 02, 2012 | 15.98 | 16.21 | 15.92 | 16.05 | 395,498 | -0.06(-0.37%) |
Aug 01, 2012 | 16.26 | 16.27 | 16.05 | 16.10 | 370,898 | -0.07(-0.41%) |
Jul 31, 2012 | 16.14 | 16.26 | 16.14 | 16.17 | 287,265 | +0.08(+0.49%) |
Jul 30, 2012 | 16.15 | 16.24 | 16.05 | 16.09 | 1,710,535 | -0.03(-0.18%) |
Jul 27, 2012 | 15.84 | 16.15 | 15.79 | 16.12 | 914,521 | +0.34(+2.13%) |
Jul 26, 2012 | 15.80 | 15.89 | 15.70 | 15.78 | 2,186,310 | +0.22(+1.41%) |
Jul 25, 2012 | 15.56 | 15.70 | 15.50 | 15.56 | 610,621 | -0.12(-0.75%) |
Jul 24, 2012 | 15.83 | 15.85 | 15.59 | 15.68 | 298,393 | -0.15(-0.94%) |
Jul 23, 2012 | 15.70 | 15.88 | 15.57 | 15.83 | 264,478 | -0.17(-1.09%) |
Jul 20, 2012 | 16.22 | 16.23 | 15.99 | 16.01 | 343,808 | -0.22(-1.34%) |
Jul 19, 2012 | 16.14 | 16.27 | 16.13 | 16.22 | 305,027 | +0.22(+1.36%) |
Jul 18, 2012 | 15.68 | 16.05 | 15.68 | 16.01 | 477,619 | +0.32(+2.06%) |
Jul 17, 2012 | 15.76 | 15.76 | 15.51 | 15.68 | 349,686 | +0.01(+0.07%) |
Jul 16, 2012 | 15.70 | 15.75 | 15.63 | 15.67 | 234,234 | -0.06(-0.39%) |
Jul 13, 2012 | 15.56 | 15.76 | 15.56 | 15.73 | 243,951 | +0.23(+1.47%) |
Jul 12, 2012 | 15.59 | 15.60 | 15.39 | 15.50 | 394,322 | -0.19(-1.24%) |
Jul 11, 2012 | 15.78 | 15.83 | 15.56 | 15.70 | 805,429 | -0.10(-0.63%) |
Jul 10, 2012 | 16.05 | 16.11 | 15.73 | 15.80 | 543,937 | -0.16(-1.03%) |
Jul 09, 2012 | 16.00 | 16.02 | 15.89 | 15.96 | 228,904 | -0.06(-0.37%) |
Jul 06, 2012 | 16.21 | 16.22 | 15.91 | 16.02 | 414,269 | -0.33(-2.01%) |
Jul 05, 2012 | 16.26 | 16.43 | 16.22 | 16.35 | 892,973 | +0.04(+0.26%) |
Jul 03, 2012 | 16.17 | 16.31 | 16.16 | 16.31 | 310,596 | +0.16(+0.98%) |