Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.48 | 17.63 | 17.35 | 17.55 | 529,352 | +0.04(+0.22%) |
Jun 27, 2013 | 17.44 | 17.57 | 17.41 | 17.51 | 461,543 | +0.18(+1.01%) |
Jun 26, 2013 | 17.46 | 17.56 | 17.29 | 17.33 | 463,385 | -0.01(-0.07%) |
Jun 25, 2013 | 17.33 | 17.41 | 17.09 | 17.35 | 427,480 | +0.18(+1.06%) |
Jun 24, 2013 | 17.05 | 17.28 | 16.93 | 17.16 | 496,732 | +0.00(+0.00%) |
Jun 21, 2013 | 16.83 | 17.16 | 16.76 | 17.16 | 1,058,159 | +0.44(+2.60%) |
Jun 20, 2013 | 17.03 | 17.15 | 16.68 | 16.73 | 694,182 | -0.47(-2.76%) |
Jun 19, 2013 | 17.59 | 17.59 | 17.13 | 17.20 | 480,736 | -0.42(-2.36%) |
Jun 18, 2013 | 17.43 | 17.67 | 17.36 | 17.62 | 404,536 | +0.23(+1.34%) |
Jun 17, 2013 | 17.54 | 17.69 | 17.35 | 17.39 | 315,541 | -0.08(-0.45%) |
Jun 14, 2013 | 17.57 | 17.64 | 17.39 | 17.46 | 391,494 | -0.09(-0.52%) |
Jun 13, 2013 | 17.20 | 17.63 | 17.18 | 17.55 | 758,571 | +0.34(+2.00%) |
Jun 12, 2013 | 17.55 | 17.57 | 17.18 | 17.21 | 376,386 | -0.23(-1.30%) |
Jun 11, 2013 | 17.41 | 17.56 | 17.20 | 17.44 | 642,016 | -0.07(-0.41%) |
Jun 10, 2013 | 17.50 | 17.55 | 17.40 | 17.51 | 293,658 | +0.04(+0.22%) |
Jun 07, 2013 | 17.59 | 17.63 | 17.29 | 17.47 | 560,083 | +0.00(+0.00%) |
Jun 06, 2013 | 17.26 | 17.70 | 17.21 | 17.47 | 494,694 | +0.19(+1.13%) |
Jun 05, 2013 | 17.37 | 17.53 | 17.27 | 17.28 | 484,677 | -0.16(-0.89%) |
Jun 04, 2013 | 17.52 | 17.61 | 17.28 | 17.43 | 774,706 | -0.08(-0.44%) |
Jun 03, 2013 | 17.39 | 17.60 | 17.22 | 17.51 | 792,045 | +0.16(+0.94%) |
May 31, 2013 | 17.44 | 17.57 | 17.33 | 17.35 | 494,547 | -0.14(-0.82%) |
May 30, 2013 | 17.37 | 17.69 | 17.37 | 17.49 | 627,790 | +0.29(+1.66%) |
May 29, 2013 | 17.63 | 17.63 | 17.15 | 17.20 | 726,585 | -0.52(-2.93%) |
May 28, 2013 | 17.94 | 18.02 | 17.63 | 17.72 | 674,745 | -0.10(-0.55%) |
May 24, 2013 | 17.96 | 17.99 | 17.76 | 17.82 | 378,184 | -0.20(-1.12%) |
May 23, 2013 | 18.03 | 18.07 | 17.69 | 18.02 | 637,521 | -0.15(-0.82%) |
May 22, 2013 | 18.57 | 18.72 | 18.03 | 18.17 | 653,689 | -0.44(-2.34%) |
May 21, 2013 | 18.71 | 18.74 | 18.52 | 18.61 | 634,041 | -0.11(-0.61%) |
May 20, 2013 | 18.71 | 18.80 | 18.64 | 18.72 | 524,663 | +0.02(+0.10%) |
May 17, 2013 | 18.57 | 18.70 | 18.51 | 18.70 | 454,738 | +0.14(+0.73%) |
May 16, 2013 | 18.61 | 18.71 | 18.52 | 18.57 | 271,303 | -0.09(-0.48%) |
May 15, 2013 | 18.47 | 18.80 | 18.43 | 18.66 | 444,016 | +0.31(+1.72%) |
May 13, 2013 | 18.50 | 18.50 | 18.33 | 18.34 | 449,690 | -0.17(-0.90%) |
May 10, 2013 | 18.37 | 18.53 | 18.33 | 18.51 | 442,672 | +0.21(+1.12%) |
May 09, 2013 | 18.63 | 18.64 | 18.30 | 18.30 | 456,723 | -0.30(-1.62%) |
May 08, 2013 | 18.55 | 18.62 | 18.46 | 18.60 | 579,601 | +0.06(+0.35%) |
May 07, 2013 | 18.28 | 18.55 | 18.25 | 18.54 | 501,263 | +0.31(+1.73%) |
May 06, 2013 | 18.57 | 18.60 | 18.23 | 18.23 | 571,611 | -0.33(-1.77%) |
May 03, 2013 | 18.50 | 18.64 | 18.30 | 18.55 | 549,863 | +0.26(+1.40%) |
May 02, 2013 | 18.17 | 18.36 | 18.03 | 18.30 | 650,871 | +0.28(+1.57%) |
May 01, 2013 | 18.05 | 18.16 | 17.94 | 18.01 | 895,661 | -0.01(-0.07%) |
Apr 30, 2013 | 17.96 | 18.04 | 17.91 | 18.03 | 436,200 | +0.08(+0.43%) |
Apr 29, 2013 | 17.87 | 18.06 | 17.81 | 17.95 | 416,334 | +0.16(+0.90%) |
Apr 26, 2013 | 17.81 | 17.91 | 17.76 | 17.79 | 330,563 | -0.03(-0.18%) |
Apr 25, 2013 | 17.83 | 17.92 | 17.74 | 17.82 | 255,953 | +0.06(+0.33%) |
Apr 24, 2013 | 17.70 | 17.76 | 17.52 | 17.76 | 323,248 | +0.10(+0.58%) |
Apr 23, 2013 | 17.62 | 17.66 | 17.51 | 17.66 | 344,261 | +0.12(+0.66%) |
Apr 22, 2013 | 17.61 | 17.63 | 17.41 | 17.54 | 402,387 | -0.03(-0.18%) |
Apr 19, 2013 | 17.31 | 17.58 | 17.31 | 17.58 | 354,942 | +0.30(+1.71%) |
Apr 18, 2013 | 17.32 | 17.36 | 17.18 | 17.28 | 547,504 | +0.01(+0.07%) |
Apr 17, 2013 | 17.46 | 17.46 | 17.14 | 17.27 | 538,378 | -0.24(-1.39%) |
Apr 16, 2013 | 17.39 | 17.54 | 17.21 | 17.51 | 516,048 | +0.24(+1.41%) |
Apr 15, 2013 | 17.45 | 17.54 | 17.24 | 17.27 | 848,131 | -0.25(-1.43%) |
Apr 12, 2013 | 17.49 | 17.60 | 17.47 | 17.52 | 667,994 | +0.01(+0.04%) |
Apr 11, 2013 | 17.56 | 17.56 | 17.44 | 17.51 | 568,880 | +0.00(+0.00%) |
Apr 10, 2013 | 17.46 | 17.56 | 17.46 | 17.51 | 461,600 | +0.12(+0.70%) |
Apr 09, 2013 | 17.54 | 17.59 | 17.39 | 17.39 | 338,989 | -0.12(-0.66%) |
Apr 08, 2013 | 17.43 | 17.52 | 17.37 | 17.51 | 417,353 | +0.09(+0.52%) |
Apr 05, 2013 | 17.16 | 17.47 | 17.16 | 17.42 | 990,703 | +0.03(+0.19%) |
Apr 04, 2013 | 17.10 | 17.39 | 17.05 | 17.38 | 1,215,136 | -0.13(-0.77%) |
Apr 03, 2013 | 17.74 | 17.79 | 17.51 | 17.52 | 566,492 | -0.23(-1.30%) |
Apr 02, 2013 | 17.61 | 17.83 | 17.59 | 17.75 | 517,407 | +0.16(+0.91%) |
Apr 01, 2013 | 17.56 | 17.63 | 17.39 | 17.59 | 560,826 | -0.02(-0.11%) |
Mar 28, 2013 | 17.49 | 17.66 | 17.41 | 17.61 | 536,459 | +0.16(+0.92%) |
Mar 27, 2013 | 17.25 | 17.47 | 17.22 | 17.45 | 447,567 | +0.12(+0.70%) |
Mar 26, 2013 | 17.11 | 17.33 | 17.01 | 17.33 | 440,767 | +0.31(+1.81%) |
Mar 25, 2013 | 17.19 | 17.19 | 16.90 | 17.02 | 364,367 | -0.09(-0.53%) |
Mar 22, 2013 | 17.14 | 17.17 | 17.06 | 17.11 | 322,002 | -0.03(-0.15%) |
Mar 21, 2013 | 16.99 | 17.15 | 16.99 | 17.13 | 324,372 | +0.01(+0.07%) |
Mar 20, 2013 | 17.09 | 17.15 | 17.02 | 17.12 | 227,895 | +0.12(+0.68%) |
Mar 19, 2013 | 17.04 | 17.11 | 16.89 | 17.00 | 268,773 | -0.03(-0.15%) |
Mar 18, 2013 | 16.97 | 17.13 | 16.97 | 17.03 | 282,560 | -0.07(-0.41%) |
Mar 15, 2013 | 17.09 | 17.15 | 16.86 | 17.10 | 1,675,273 | +0.03(+0.15%) |
Mar 14, 2013 | 16.97 | 17.11 | 16.97 | 17.08 | 501,001 | +0.10(+0.57%) |
Mar 13, 2013 | 16.91 | 17.00 | 16.84 | 16.98 | 221,120 | +0.07(+0.42%) |
Mar 12, 2013 | 16.92 | 17.03 | 16.86 | 16.91 | 283,919 | -0.05(-0.30%) |
Mar 11, 2013 | 16.95 | 16.99 | 16.90 | 16.96 | 283,855 | -0.05(-0.26%) |
Mar 08, 2013 | 16.91 | 17.02 | 16.86 | 17.00 | 287,034 | +0.14(+0.80%) |
Mar 07, 2013 | 16.95 | 17.00 | 16.84 | 16.87 | 224,775 | -0.06(-0.34%) |
Mar 06, 2013 | 16.90 | 17.01 | 16.84 | 16.93 | 669,054 | +0.08(+0.50%) |
Mar 05, 2013 | 16.56 | 17.00 | 16.29 | 16.84 | 542,794 | +0.03(+0.15%) |
Mar 04, 2013 | 16.82 | 16.85 | 16.69 | 16.82 | 543,221 | -0.02(-0.11%) |
Mar 01, 2013 | 16.72 | 16.84 | 16.56 | 16.84 | 432,870 | +0.01(+0.04%) |
Feb 28, 2013 | 16.72 | 16.89 | 16.68 | 16.83 | 405,479 | +0.13(+0.81%) |
Feb 27, 2013 | 16.50 | 16.75 | 16.50 | 16.70 | 361,241 | +0.20(+1.21%) |
Feb 26, 2013 | 16.38 | 16.54 | 16.33 | 16.50 | 622,633 | +0.18(+1.10%) |
Feb 25, 2013 | 16.66 | 16.70 | 16.32 | 16.32 | 652,135 | -0.27(-1.63%) |
Feb 22, 2013 | 16.76 | 16.79 | 16.56 | 16.59 | 635,313 | -0.10(-0.62%) |
Feb 21, 2013 | 16.69 | 16.88 | 16.55 | 16.69 | 553,028 | +0.02(+0.12%) |
Feb 20, 2013 | 16.95 | 16.99 | 16.48 | 16.67 | 1,082,004 | -0.16(-0.97%) |
Feb 19, 2013 | 16.83 | 17.07 | 16.71 | 16.83 | 1,100,238 | +0.01(+0.04%) |
Feb 15, 2013 | 16.89 | 16.91 | 16.77 | 16.83 | 407,333 | +0.03(+0.19%) |
Feb 14, 2013 | 16.82 | 16.92 | 16.76 | 16.80 | 481,841 | -0.06(-0.38%) |
Feb 13, 2013 | 16.76 | 16.88 | 16.71 | 16.86 | 394,272 | +0.13(+0.76%) |
Feb 12, 2013 | 16.62 | 16.75 | 16.61 | 16.73 | 352,315 | +0.11(+0.69%) |
Feb 11, 2013 | 16.62 | 16.66 | 16.53 | 16.62 | 372,020 | +0.03(+0.19%) |
Feb 08, 2013 | 16.56 | 16.61 | 16.53 | 16.59 | 310,793 | +0.04(+0.27%) |
Feb 07, 2013 | 16.45 | 16.55 | 16.41 | 16.54 | 202,217 | +0.05(+0.31%) |
Feb 06, 2013 | 16.33 | 16.49 | 16.24 | 16.49 | 227,696 | +0.11(+0.70%) |
Feb 04, 2013 | 16.50 | 16.52 | 16.34 | 16.38 | 312,112 | -0.17(-1.00%) |
Feb 01, 2013 | 16.47 | 16.57 | 16.43 | 16.54 | 516,787 | +0.11(+0.70%) |
Jan 31, 2013 | 16.40 | 16.45 | 16.36 | 16.43 | 953,679 | +0.01(+0.08%) |
Jan 30, 2013 | 16.40 | 16.45 | 16.32 | 16.41 | 540,499 | +0.02(+0.12%) |
Jan 29, 2013 | 16.22 | 16.40 | 16.18 | 16.40 | 499,748 | +0.20(+1.26%) |
Jan 28, 2013 | 16.04 | 16.22 | 16.00 | 16.19 | 395,247 | +0.15(+0.95%) |
Jan 25, 2013 | 16.03 | 16.09 | 15.90 | 16.04 | 393,890 | +0.06(+0.36%) |
Jan 24, 2013 | 15.91 | 16.00 | 15.88 | 15.98 | 491,732 | +0.09(+0.56%) |
Jan 23, 2013 | 15.85 | 15.94 | 15.75 | 15.89 | 405,743 | +0.04(+0.24%) |
Jan 22, 2013 | 15.64 | 15.87 | 15.64 | 15.86 | 477,600 | +0.24(+1.51%) |
Jan 18, 2013 | 15.55 | 15.67 | 15.53 | 15.62 | 489,531 | +0.05(+0.33%) |
Jan 17, 2013 | 15.58 | 15.68 | 15.50 | 15.57 | 383,695 | +0.07(+0.45%) |
Jan 16, 2013 | 15.62 | 15.64 | 15.46 | 15.50 | 379,895 | -0.14(-0.89%) |
Jan 15, 2013 | 15.55 | 15.67 | 15.49 | 15.64 | 259,467 | +0.04(+0.24%) |
Jan 14, 2013 | 15.55 | 15.60 | 15.53 | 15.60 | 294,381 | +0.06(+0.37%) |
Jan 11, 2013 | 15.54 | 15.61 | 15.40 | 15.54 | 416,619 | +0.03(+0.20%) |
Jan 10, 2013 | 15.51 | 15.58 | 15.40 | 15.51 | 305,745 | +0.07(+0.45%) |
Jan 09, 2013 | 15.41 | 15.44 | 15.33 | 15.44 | 373,219 | +0.09(+0.58%) |
Jan 08, 2013 | 15.45 | 15.45 | 15.31 | 15.35 | 461,588 | -0.11(-0.70%) |
Jan 07, 2013 | 15.65 | 15.65 | 15.38 | 15.46 | 297,008 | -0.21(-1.34%) |
Jan 04, 2013 | 15.63 | 15.70 | 15.58 | 15.67 | 291,541 | +0.08(+0.49%) |
Jan 03, 2013 | 15.67 | 15.76 | 15.53 | 15.60 | 348,929 | -0.01(-0.08%) |
Jan 02, 2013 | 15.56 | 15.62 | 15.32 | 15.61 | 793,041 | +0.29(+1.91%) |
Dec 31, 2012 | 15.07 | 15.35 | 14.94 | 15.32 | 528,470 | +0.25(+1.64%) |
Dec 28, 2012 | 15.08 | 15.21 | 15.03 | 15.07 | 340,651 | -0.06(-0.38%) |
Dec 27, 2012 | 15.18 | 15.23 | 14.94 | 15.13 | 554,526 | -0.05(-0.33%) |
Dec 26, 2012 | 15.37 | 15.38 | 15.14 | 15.18 | 314,107 | -0.18(-1.20%) |
Dec 24, 2012 | 15.55 | 15.55 | 15.28 | 15.36 | 226,051 | -0.20(-1.27%) |
Dec 21, 2012 | 15.37 | 15.67 | 15.28 | 15.56 | 2,564,045 | +0.10(+0.66%) |
Dec 20, 2012 | 15.30 | 15.48 | 15.26 | 15.46 | 436,934 | +0.14(+0.91%) |
Dec 19, 2012 | 15.44 | 15.45 | 15.31 | 15.32 | 320,805 | -0.14(-0.90%) |
Dec 18, 2012 | 15.44 | 15.47 | 15.33 | 15.46 | 558,227 | +0.00(+0.00%) |
Dec 17, 2012 | 15.15 | 15.46 | 15.14 | 15.46 | 784,844 | +0.33(+2.18%) |
Dec 14, 2012 | 15.14 | 15.20 | 15.11 | 15.13 | 306,884 | -0.04(-0.29%) |
Dec 13, 2012 | 15.14 | 15.21 | 15.06 | 15.17 | 463,330 | +0.03(+0.21%) |
Dec 12, 2012 | 15.30 | 15.31 | 15.13 | 15.14 | 439,944 | -0.10(-0.62%) |
Dec 11, 2012 | 15.25 | 15.30 | 15.16 | 15.23 | 545,553 | +0.00(+0.00%) |
Dec 10, 2012 | 15.20 | 15.25 | 15.12 | 15.23 | 473,369 | +0.01(+0.08%) |
Dec 07, 2012 | 15.17 | 15.23 | 15.14 | 15.22 | 443,902 | +0.07(+0.46%) |
Dec 06, 2012 | 15.15 | 15.23 | 15.04 | 15.15 | 422,312 | +0.04(+0.25%) |
Dec 05, 2012 | 15.02 | 15.23 | 14.96 | 15.11 | 441,451 | +0.09(+0.59%) |
Dec 04, 2012 | 15.10 | 15.13 | 14.95 | 15.02 | 313,073 | -0.04(-0.25%) |
Nov 30, 2012 | 15.06 | 15.13 | 14.99 | 15.06 | 698,221 | +0.04(+0.30%) |
Nov 29, 2012 | 14.97 | 15.10 | 14.89 | 15.02 | 459,329 | +0.12(+0.81%) |
Nov 28, 2012 | 14.72 | 14.90 | 14.67 | 14.90 | 478,432 | +0.16(+1.08%) |
Nov 27, 2012 | 14.78 | 14.90 | 14.72 | 14.74 | 491,839 | -0.01(-0.09%) |
Nov 26, 2012 | 14.55 | 14.78 | 14.54 | 14.75 | 726,814 | +0.19(+1.34%) |
Nov 23, 2012 | 14.64 | 14.64 | 14.49 | 14.56 | 145,776 | -0.03(-0.21%) |
Nov 21, 2012 | 14.64 | 14.71 | 14.50 | 14.59 | 472,988 | -0.01(-0.04%) |
Nov 20, 2012 | 14.59 | 14.64 | 14.43 | 14.59 | 278,176 | -0.01(-0.09%) |
Nov 19, 2012 | 14.67 | 14.68 | 14.46 | 14.61 | 488,170 | +0.02(+0.13%) |
Nov 16, 2012 | 14.43 | 14.61 | 14.29 | 14.59 | 415,658 | +0.11(+0.78%) |
Nov 15, 2012 | 14.61 | 14.70 | 14.42 | 14.47 | 444,030 | -0.18(-1.24%) |
Nov 14, 2012 | 14.81 | 14.86 | 14.58 | 14.66 | 413,498 | -0.13(-0.89%) |
Nov 13, 2012 | 14.81 | 14.96 | 14.76 | 14.79 | 483,025 | -0.08(-0.51%) |
Nov 12, 2012 | 14.98 | 15.08 | 14.82 | 14.86 | 313,983 | -0.12(-0.80%) |
Nov 09, 2012 | 15.04 | 15.14 | 14.94 | 14.98 | 544,861 | -0.09(-0.62%) |
Nov 08, 2012 | 15.21 | 15.37 | 15.08 | 15.08 | 419,929 | -0.16(-1.03%) |
Nov 07, 2012 | 15.57 | 15.60 | 15.20 | 15.23 | 541,677 | -0.45(-2.84%) |
Nov 06, 2012 | 15.65 | 15.79 | 15.57 | 15.68 | 349,330 | +0.11(+0.73%) |
Nov 05, 2012 | 15.69 | 15.72 | 15.54 | 15.57 | 465,427 | -0.11(-0.68%) |
Nov 02, 2012 | 15.99 | 15.99 | 15.67 | 15.67 | 326,482 | -0.21(-1.30%) |
Nov 01, 2012 | 15.99 | 16.06 | 15.85 | 15.88 | 460,872 | -0.07(-0.43%) |
Oct 31, 2012 | 15.80 | 15.96 | 15.75 | 15.95 | 453,062 | +0.21(+1.36%) |
Oct 26, 2012 | 15.77 | 15.74 | 15.74 | 15.74 | 368,019 | +0.00(+0.00%) |
Oct 25, 2012 | 15.66 | 15.74 | 15.59 | 15.74 | 442,965 | +0.14(+0.93%) |
Oct 24, 2012 | 15.52 | 15.72 | 15.47 | 15.59 | 865,514 | -0.11(-0.72%) |
Oct 23, 2012 | 15.94 | 15.94 | 15.67 | 15.70 | 742,244 | -0.90(-5.40%) |
Oct 19, 2012 | 16.75 | 16.78 | 16.57 | 16.60 | 355,307 | -0.19(-1.12%) |
Oct 18, 2012 | 16.60 | 16.80 | 16.56 | 16.79 | 391,017 | +0.07(+0.41%) |
Oct 17, 2012 | 16.40 | 16.73 | 16.38 | 16.72 | 458,810 | +0.35(+2.11%) |
Oct 16, 2012 | 16.31 | 16.48 | 16.31 | 16.38 | 473,188 | +0.13(+0.77%) |
Oct 15, 2012 | 16.14 | 16.31 | 16.06 | 16.25 | 367,739 | +0.10(+0.62%) |
Oct 12, 2012 | 16.24 | 16.31 | 16.12 | 16.15 | 396,825 | -0.10(-0.62%) |
Oct 11, 2012 | 16.29 | 16.35 | 16.22 | 16.25 | 296,910 | +0.01(+0.04%) |
Oct 10, 2012 | 16.23 | 16.33 | 16.19 | 16.24 | 264,931 | +0.01(+0.08%) |
Oct 09, 2012 | 16.26 | 16.31 | 16.15 | 16.23 | 393,100 | -0.03(-0.19%) |
Oct 08, 2012 | 16.33 | 16.35 | 16.24 | 16.26 | 270,495 | -0.09(-0.54%) |
Oct 05, 2012 | 16.44 | 16.48 | 16.31 | 16.35 | 252,319 | +0.01(+0.04%) |
Oct 04, 2012 | 16.36 | 16.46 | 16.30 | 16.34 | 525,896 | +0.03(+0.19%) |
Oct 03, 2012 | 16.29 | 16.38 | 16.20 | 16.31 | 485,575 | +0.04(+0.27%) |
Oct 02, 2012 | 16.26 | 16.30 | 16.16 | 16.27 | 367,063 | +0.09(+0.54%) |
Oct 01, 2012 | 16.24 | 16.30 | 16.12 | 16.18 | 464,404 | +0.03(+0.19%) |
Sep 28, 2012 | 16.21 | 16.23 | 16.08 | 16.15 | 503,484 | -0.11(-0.69%) |
Sep 27, 2012 | 16.44 | 16.50 | 16.22 | 16.26 | 687,460 | -0.11(-0.69%) |
Sep 26, 2012 | 16.29 | 16.47 | 16.28 | 16.38 | 448,550 | +0.09(+0.54%) |
Sep 25, 2012 | 16.35 | 16.46 | 16.27 | 16.29 | 596,910 | -0.04(-0.27%) |
Sep 24, 2012 | 16.19 | 16.35 | 16.19 | 16.33 | 657,457 | +0.14(+0.85%) |
Sep 21, 2012 | 16.19 | 16.28 | 16.13 | 16.19 | 882,067 | +0.11(+0.66%) |
Sep 20, 2012 | 15.92 | 16.15 | 15.92 | 16.09 | 463,309 | +0.11(+0.71%) |
Sep 19, 2012 | 15.87 | 15.98 | 15.84 | 15.97 | 656,892 | +0.13(+0.83%) |
Sep 18, 2012 | 15.74 | 15.90 | 15.73 | 15.84 | 592,446 | +0.06(+0.40%) |
Sep 17, 2012 | 15.94 | 15.99 | 15.75 | 15.78 | 721,269 | -0.17(-1.06%) |
Sep 14, 2012 | 15.96 | 16.02 | 15.89 | 15.95 | 593,197 | +0.03(+0.20%) |
Sep 13, 2012 | 15.84 | 15.92 | 15.82 | 15.92 | 866,954 | +0.08(+0.47%) |
Sep 12, 2012 | 15.96 | 16.02 | 15.80 | 15.84 | 334,360 | -0.12(-0.75%) |
Sep 11, 2012 | 16.03 | 16.14 | 15.94 | 15.96 | 354,126 | -0.08(-0.47%) |
Sep 10, 2012 | 16.07 | 16.17 | 16.04 | 16.04 | 409,474 | -0.06(-0.35%) |
Sep 07, 2012 | 16.21 | 16.24 | 16.05 | 16.09 | 279,153 | -0.04(-0.27%) |
Sep 06, 2012 | 16.03 | 16.18 | 16.02 | 16.14 | 468,953 | +0.11(+0.70%) |
Sep 05, 2012 | 16.11 | 16.11 | 15.97 | 16.02 | 390,418 | -0.03(-0.16%) |
Sep 04, 2012 | 16.01 | 16.09 | 15.87 | 16.05 | 382,381 | +0.11(+0.71%) |
Aug 31, 2012 | 16.02 | 16.03 | 15.84 | 15.94 | 450,692 | -0.03(-0.20%) |
Aug 30, 2012 | 15.97 | 16.02 | 15.92 | 15.97 | 199,430 | -0.05(-0.31%) |
Aug 29, 2012 | 15.97 | 16.09 | 15.93 | 16.02 | 295,611 | +0.04(+0.24%) |
Aug 27, 2012 | 16.05 | 16.05 | 15.96 | 15.98 | 259,209 | -0.01(-0.08%) |
Aug 24, 2012 | 15.92 | 16.06 | 15.90 | 15.99 | 240,290 | +0.02(+0.12%) |
Aug 23, 2012 | 16.13 | 16.13 | 15.92 | 15.97 | 401,272 | -0.17(-1.05%) |
Aug 22, 2012 | 16.24 | 16.31 | 16.14 | 16.14 | 260,253 | -0.09(-0.58%) |
Aug 21, 2012 | 16.38 | 16.46 | 16.17 | 16.24 | 709,944 | -0.08(-0.50%) |
Aug 20, 2012 | 16.36 | 16.38 | 16.30 | 16.32 | 618,805 | -0.04(-0.23%) |
Aug 17, 2012 | 16.30 | 16.37 | 16.29 | 16.36 | 410,024 | +0.04(+0.23%) |
Aug 16, 2012 | 16.32 | 16.35 | 16.28 | 16.32 | 522,947 | +0.01(+0.08%) |
Aug 15, 2012 | 16.38 | 16.47 | 16.30 | 16.31 | 396,843 | -0.11(-0.64%) |
Aug 14, 2012 | 16.49 | 16.51 | 16.38 | 16.41 | 441,728 | +0.00(+0.00%) |
Aug 13, 2012 | 16.53 | 16.57 | 16.37 | 16.41 | 316,425 | -0.10(-0.60%) |
Aug 10, 2012 | 16.52 | 16.55 | 16.40 | 16.51 | 261,809 | -0.02(-0.15%) |
Aug 09, 2012 | 16.42 | 16.62 | 16.39 | 16.54 | 451,459 | +0.07(+0.45%) |
Aug 08, 2012 | 16.44 | 16.55 | 16.35 | 16.46 | 488,354 | -0.06(-0.38%) |
Aug 07, 2012 | 17.22 | 17.24 | 16.49 | 16.52 | 895,571 | -0.71(-4.14%) |
Aug 06, 2012 | 17.30 | 17.40 | 17.22 | 17.24 | 363,938 | -0.01(-0.07%) |
Aug 03, 2012 | 17.10 | 17.34 | 17.10 | 17.25 | 286,839 | +0.29(+1.68%) |
Aug 02, 2012 | 16.90 | 16.98 | 16.85 | 16.96 | 282,922 | +0.04(+0.22%) |
Aug 01, 2012 | 17.22 | 17.39 | 16.92 | 16.93 | 549,233 | -0.25(-1.45%) |
Jul 31, 2012 | 17.25 | 17.33 | 17.16 | 17.18 | 424,012 | -0.11(-0.65%) |
Jul 30, 2012 | 17.24 | 17.35 | 17.16 | 17.29 | 265,962 | +0.06(+0.32%) |
Jul 27, 2012 | 17.05 | 17.34 | 17.00 | 17.23 | 369,205 | +0.24(+1.39%) |
Jul 26, 2012 | 17.03 | 17.09 | 16.88 | 17.00 | 260,784 | +0.14(+0.85%) |
Jul 25, 2012 | 16.79 | 16.88 | 16.66 | 16.85 | 280,671 | +0.16(+0.97%) |
Jul 24, 2012 | 16.94 | 17.06 | 16.60 | 16.69 | 258,021 | -0.19(-1.14%) |
Jul 23, 2012 | 16.91 | 17.01 | 16.88 | 16.88 | 327,967 | -0.24(-1.41%) |
Jul 20, 2012 | 16.96 | 17.27 | 16.93 | 17.13 | 415,647 | +0.07(+0.44%) |
Jul 19, 2012 | 17.06 | 17.21 | 16.87 | 17.05 | 322,929 | -0.03(-0.18%) |
Jul 18, 2012 | 17.00 | 17.10 | 16.90 | 17.08 | 185,953 | +0.09(+0.51%) |
Jul 17, 2012 | 16.97 | 17.11 | 16.86 | 17.00 | 208,928 | +0.05(+0.29%) |
Jul 16, 2012 | 17.00 | 17.03 | 16.89 | 16.95 | 233,480 | -0.05(-0.29%) |
Jul 13, 2012 | 16.87 | 17.03 | 16.87 | 17.00 | 286,832 | +0.17(+1.00%) |
Jul 12, 2012 | 16.75 | 16.90 | 16.70 | 16.83 | 413,858 | +0.01(+0.04%) |
Jul 11, 2012 | 16.82 | 16.89 | 16.73 | 16.82 | 314,004 | +0.01(+0.04%) |
Jul 10, 2012 | 16.78 | 16.92 | 16.76 | 16.82 | 492,233 | +0.10(+0.59%) |
Jul 09, 2012 | 16.73 | 16.76 | 16.62 | 16.72 | 566,277 | -0.01(-0.07%) |
Jul 06, 2012 | 16.51 | 16.77 | 16.51 | 16.73 | 318,713 | +0.11(+0.63%) |
Jul 05, 2012 | 16.74 | 16.81 | 16.61 | 16.62 | 332,671 | -0.11(-0.63%) |
Jul 03, 2012 | 16.77 | 16.79 | 16.69 | 16.73 | 318,138 | +0.01(+0.04%) |