Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 16.65 | 16.80 | 16.49 | 16.78 | 113,303 | +0.02(+0.14%) |
Jun 27, 2013 | 16.83 | 16.84 | 16.58 | 16.76 | 0 | +0.10(+0.60%) |
Jun 26, 2013 | 17.12 | 17.12 | 16.57 | 16.66 | 0 | -0.26(-1.54%) |
Jun 25, 2013 | 16.59 | 17.08 | 16.43 | 16.92 | 0 | +0.49(+2.99%) |
Jun 24, 2013 | 16.38 | 16.56 | 16.32 | 16.43 | 0 | -0.05(-0.32%) |
Jun 21, 2013 | 16.56 | 16.56 | 16.37 | 16.48 | 89,716 | +0.02(+0.11%) |
Jun 20, 2013 | 16.57 | 16.63 | 16.42 | 16.46 | 0 | -0.28(-1.70%) |
Jun 19, 2013 | 16.99 | 17.02 | 16.67 | 16.74 | 0 | -0.21(-1.23%) |
Jun 18, 2013 | 16.98 | 17.01 | 16.62 | 16.95 | 0 | +0.06(+0.36%) |
Jun 17, 2013 | 17.14 | 17.20 | 16.83 | 16.89 | 0 | -0.08(-0.45%) |
Jun 14, 2013 | 17.51 | 17.51 | 16.90 | 16.97 | 0 | -0.54(-3.08%) |
Jun 13, 2013 | 17.20 | 17.51 | 17.20 | 17.51 | 71,772 | +0.10(+0.60%) |
Jun 12, 2013 | 17.80 | 17.80 | 17.28 | 17.40 | 40,835 | -0.32(-1.79%) |
Jun 11, 2013 | 17.62 | 17.74 | 17.53 | 17.72 | 45,837 | -0.09(-0.53%) |
Jun 10, 2013 | 17.70 | 17.93 | 17.65 | 17.81 | 0 | -0.08(-0.45%) |
Jun 07, 2013 | 17.98 | 17.98 | 17.52 | 17.89 | 0 | +0.04(+0.24%) |
Jun 06, 2013 | 17.68 | 17.88 | 17.25 | 17.85 | 44,394 | +0.17(+0.96%) |
Jun 05, 2013 | 17.69 | 17.93 | 17.61 | 17.68 | 0 | +0.02(+0.11%) |
Jun 04, 2013 | 17.98 | 17.98 | 17.64 | 17.66 | 0 | -0.31(-1.74%) |
Jun 03, 2013 | 17.81 | 18.05 | 17.62 | 17.97 | 103,044 | +0.18(+1.04%) |
May 31, 2013 | 17.75 | 17.86 | 17.11 | 17.79 | 49,620 | -0.06(-0.32%) |
May 30, 2013 | 17.59 | 18.12 | 17.59 | 17.85 | 66,698 | +0.14(+0.80%) |
May 29, 2013 | 17.86 | 17.86 | 17.65 | 17.71 | 27,065 | -0.17(-0.95%) |
May 28, 2013 | 17.90 | 18.20 | 17.74 | 17.88 | 27,446 | +0.24(+1.34%) |
May 24, 2013 | 17.17 | 17.99 | 17.17 | 17.64 | 0 | +0.38(+2.19%) |
May 23, 2013 | 17.14 | 17.27 | 17.14 | 17.26 | 0 | +0.08(+0.44%) |
May 22, 2013 | 17.31 | 17.47 | 17.15 | 17.18 | 0 | -0.13(-0.77%) |
May 21, 2013 | 17.29 | 17.56 | 17.29 | 17.32 | 0 | +0.07(+0.41%) |
May 20, 2013 | 17.08 | 17.25 | 17.08 | 17.25 | 0 | +0.05(+0.30%) |
May 17, 2013 | 17.20 | 17.25 | 17.11 | 17.19 | 0 | +0.06(+0.36%) |
May 16, 2013 | 17.18 | 17.20 | 17.06 | 17.13 | 17,863 | -0.04(-0.25%) |
May 15, 2013 | 17.15 | 17.25 | 17.06 | 17.18 | 0 | +0.23(+1.37%) |
May 13, 2013 | 16.77 | 17.03 | 16.77 | 16.94 | 0 | +0.20(+1.19%) |
May 10, 2013 | 16.50 | 16.75 | 16.50 | 16.74 | 0 | +0.25(+1.49%) |
May 09, 2013 | 16.39 | 16.56 | 16.33 | 16.50 | 0 | +0.16(+0.98%) |
May 08, 2013 | 16.49 | 16.49 | 16.27 | 16.34 | 0 | -0.13(-0.78%) |
May 07, 2013 | 16.27 | 16.54 | 16.27 | 16.47 | 0 | +0.19(+1.19%) |
May 06, 2013 | 15.97 | 16.27 | 15.92 | 16.27 | 0 | +0.36(+2.26%) |
May 03, 2013 | 15.84 | 15.95 | 15.63 | 15.91 | 0 | +0.28(+1.82%) |
May 02, 2013 | 15.53 | 15.73 | 15.53 | 15.63 | 0 | +0.27(+1.76%) |
May 01, 2013 | 15.91 | 15.91 | 15.33 | 15.36 | 0 | -0.44(-2.79%) |
Apr 30, 2013 | 15.55 | 15.86 | 15.50 | 15.80 | 0 | +0.30(+1.95%) |
Apr 29, 2013 | 15.54 | 15.59 | 15.47 | 15.50 | 14,881 | +0.01(+0.06%) |
Apr 26, 2013 | 15.54 | 15.58 | 15.47 | 15.49 | 25,089 | -0.05(-0.30%) |
Apr 25, 2013 | 15.45 | 15.54 | 15.43 | 15.53 | 10,715 | +0.18(+1.17%) |
Apr 24, 2013 | 15.37 | 15.42 | 15.19 | 15.35 | 11,412 | -0.07(-0.46%) |
Apr 23, 2013 | 15.38 | 15.42 | 15.24 | 15.42 | 9,489 | +0.17(+1.12%) |
Apr 22, 2013 | 15.28 | 15.37 | 15.10 | 15.25 | 24,125 | +0.04(+0.28%) |
Apr 19, 2013 | 15.08 | 15.21 | 15.07 | 15.21 | 19,298 | +0.10(+0.69%) |
Apr 18, 2013 | 15.18 | 15.25 | 15.01 | 15.11 | 39,875 | +0.01(+0.06%) |
Apr 17, 2013 | 15.07 | 15.53 | 15.02 | 15.10 | 33,141 | -0.08(-0.53%) |
Apr 16, 2013 | 15.25 | 15.60 | 15.08 | 15.18 | 58,411 | +0.04(+0.25%) |
Apr 15, 2013 | 15.15 | 15.21 | 15.07 | 15.14 | 59,522 | -0.03(-0.22%) |
Apr 12, 2013 | 15.19 | 15.25 | 15.17 | 15.17 | 17,108 | +0.00(+0.00%) |
Apr 11, 2013 | 15.15 | 15.23 | 15.09 | 15.17 | 15,897 | -0.00(-0.03%) |
Apr 10, 2013 | 15.18 | 15.34 | 15.08 | 15.18 | 31,010 | +0.11(+0.75%) |
Apr 09, 2013 | 15.24 | 15.24 | 15.02 | 15.07 | 15,456 | -0.10(-0.68%) |
Apr 08, 2013 | 15.15 | 15.18 | 15.02 | 15.17 | 28,331 | +0.10(+0.68%) |
Apr 05, 2013 | 15.10 | 15.22 | 15.07 | 15.07 | 18,273 | -0.20(-1.29%) |
Apr 04, 2013 | 15.26 | 15.27 | 15.20 | 15.26 | 10,486 | +0.11(+0.71%) |
Apr 03, 2013 | 15.32 | 15.39 | 15.16 | 15.16 | 30,805 | -0.09(-0.62%) |
Apr 02, 2013 | 15.28 | 15.47 | 15.25 | 15.25 | 21,451 | +0.00(+0.03%) |
Apr 01, 2013 | 15.58 | 15.79 | 15.12 | 15.24 | 30,637 | -0.28(-1.78%) |
Mar 28, 2013 | 15.78 | 15.78 | 15.52 | 15.52 | 31,291 | -0.20(-1.28%) |
Mar 27, 2013 | 15.77 | 15.90 | 15.69 | 15.72 | 16,728 | -0.12(-0.74%) |
Mar 26, 2013 | 15.85 | 15.90 | 15.64 | 15.84 | 27,261 | +0.15(+0.99%) |
Mar 25, 2013 | 15.95 | 15.95 | 15.64 | 15.69 | 18,529 | -0.15(-0.92%) |
Mar 22, 2013 | 15.92 | 15.92 | 15.78 | 15.83 | 15,869 | +0.01(+0.06%) |
Mar 21, 2013 | 16.25 | 16.25 | 15.78 | 15.82 | 17,487 | -0.52(-3.16%) |
Mar 20, 2013 | 16.10 | 16.34 | 16.09 | 16.34 | 8,621 | +0.27(+1.66%) |
Mar 19, 2013 | 16.06 | 16.14 | 16.06 | 16.07 | 6,491 | +0.11(+0.71%) |
Mar 18, 2013 | 16.03 | 16.03 | 15.77 | 15.96 | 5,379 | -0.24(-1.51%) |
Mar 15, 2013 | 16.13 | 16.22 | 16.12 | 16.20 | 80,023 | +0.10(+0.64%) |
Mar 14, 2013 | 16.20 | 16.20 | 15.95 | 16.10 | 21,187 | -0.01(-0.06%) |
Mar 13, 2013 | 16.14 | 16.23 | 16.01 | 16.11 | 9,622 | +0.03(+0.20%) |
Mar 12, 2013 | 16.21 | 16.22 | 16.05 | 16.07 | 11,193 | -0.20(-1.21%) |
Mar 11, 2013 | 16.24 | 16.39 | 16.17 | 16.27 | 9,209 | +0.04(+0.23%) |
Mar 08, 2013 | 16.28 | 16.32 | 16.02 | 16.23 | 22,523 | +0.06(+0.35%) |
Mar 07, 2013 | 16.09 | 16.19 | 16.03 | 16.18 | 14,023 | +0.05(+0.32%) |
Mar 06, 2013 | 16.00 | 16.14 | 16.00 | 16.13 | 5,620 | +0.00(+0.00%) |
Mar 05, 2013 | 15.72 | 16.15 | 15.72 | 16.13 | 15,500 | +0.45(+2.87%) |
Mar 04, 2013 | 15.68 | 15.71 | 15.60 | 15.68 | 10,620 | -0.01(-0.09%) |
Mar 01, 2013 | 15.81 | 15.94 | 15.64 | 15.69 | 8,318 | -0.21(-1.33%) |
Feb 28, 2013 | 16.17 | 16.17 | 15.85 | 15.90 | 17,698 | -0.28(-1.74%) |
Feb 27, 2013 | 15.82 | 16.27 | 15.82 | 16.18 | 11,749 | +0.36(+2.28%) |
Feb 26, 2013 | 15.70 | 15.89 | 15.65 | 15.82 | 34,058 | +0.17(+1.11%) |
Feb 25, 2013 | 15.80 | 15.86 | 15.59 | 15.65 | 102,016 | -0.06(-0.36%) |
Feb 22, 2013 | 16.01 | 16.02 | 15.57 | 15.70 | 33,452 | -0.22(-1.38%) |
Feb 21, 2013 | 15.89 | 16.02 | 15.84 | 15.92 | 27,998 | +0.06(+0.38%) |
Feb 20, 2013 | 16.27 | 16.39 | 15.86 | 15.86 | 33,361 | -0.47(-2.90%) |
Feb 19, 2013 | 16.22 | 16.36 | 16.04 | 16.34 | 29,284 | +0.29(+1.78%) |
Feb 15, 2013 | 16.09 | 16.13 | 15.99 | 16.05 | 21,451 | +0.13(+0.80%) |
Feb 14, 2013 | 15.94 | 16.20 | 15.89 | 15.92 | 10,980 | -0.03(-0.21%) |
Feb 13, 2013 | 16.14 | 16.23 | 15.91 | 15.96 | 8,442 | -0.19(-1.16%) |
Feb 12, 2013 | 16.08 | 16.22 | 16.08 | 16.15 | 7,361 | +0.06(+0.35%) |
Feb 11, 2013 | 15.92 | 16.09 | 15.92 | 16.09 | 2,589 | +0.14(+0.88%) |
Feb 08, 2013 | 15.86 | 16.15 | 15.86 | 15.95 | 28,324 | +0.13(+0.83%) |
Feb 07, 2013 | 16.00 | 16.00 | 15.69 | 15.82 | 17,911 | +0.11(+0.69%) |
Feb 06, 2013 | 15.90 | 16.01 | 15.68 | 15.71 | 33,007 | +0.05(+0.30%) |
Feb 04, 2013 | 16.33 | 16.56 | 15.58 | 15.66 | 49,782 | -0.81(-4.90%) |
Feb 01, 2013 | 15.95 | 16.85 | 15.95 | 16.47 | 22,274 | +0.63(+4.00%) |
Jan 31, 2013 | 15.72 | 15.99 | 15.61 | 15.84 | 28,721 | +0.17(+1.08%) |
Jan 30, 2013 | 16.00 | 16.02 | 15.51 | 15.67 | 35,511 | -0.43(-2.65%) |
Jan 29, 2013 | 16.08 | 16.19 | 16.07 | 16.09 | 27,157 | -0.12(-0.72%) |
Jan 28, 2013 | 15.91 | 16.21 | 15.81 | 16.21 | 18,900 | +0.36(+2.25%) |
Jan 25, 2013 | 16.07 | 16.15 | 15.71 | 15.85 | 30,123 | -0.10(-0.62%) |
Jan 24, 2013 | 15.71 | 16.15 | 15.71 | 15.95 | 77,234 | -0.01(-0.06%) |
Jan 23, 2013 | 16.06 | 16.11 | 15.86 | 15.96 | 14,173 | -0.08(-0.47%) |
Jan 22, 2013 | 16.08 | 16.11 | 15.79 | 16.04 | 20,313 | +0.16(+1.04%) |
Jan 18, 2013 | 15.95 | 16.09 | 15.81 | 15.87 | 17,212 | -0.14(-0.88%) |
Jan 17, 2013 | 15.91 | 16.25 | 15.89 | 16.01 | 13,211 | +0.20(+1.28%) |
Jan 16, 2013 | 15.89 | 15.95 | 15.81 | 15.81 | 12,783 | -0.08(-0.47%) |
Jan 15, 2013 | 15.72 | 16.10 | 15.72 | 15.89 | 38,802 | -0.05(-0.29%) |
Jan 14, 2013 | 15.95 | 16.01 | 15.93 | 15.93 | 3,723 | -0.11(-0.70%) |
Jan 11, 2013 | 16.14 | 16.14 | 15.98 | 16.05 | 15,159 | -0.07(-0.41%) |
Jan 10, 2013 | 16.14 | 16.35 | 16.01 | 16.11 | 76,654 | -0.03(-0.17%) |
Jan 09, 2013 | 16.04 | 16.41 | 15.85 | 16.14 | 23,430 | +0.19(+1.20%) |
Jan 08, 2013 | 16.19 | 16.19 | 15.70 | 15.95 | 54,677 | -0.26(-1.58%) |
Jan 07, 2013 | 16.41 | 16.41 | 16.18 | 16.21 | 13,988 | -0.27(-1.61%) |
Jan 04, 2013 | 16.98 | 17.08 | 16.38 | 16.47 | 65,447 | -0.46(-2.70%) |
Jan 03, 2013 | 17.12 | 17.17 | 16.34 | 16.93 | 38,060 | -0.22(-1.28%) |
Jan 02, 2013 | 16.37 | 17.24 | 15.81 | 17.15 | 92,882 | +1.34(+8.46%) |
Dec 31, 2012 | 15.60 | 15.81 | 15.16 | 15.81 | 24,785 | +0.27(+1.77%) |
Dec 28, 2012 | 15.73 | 15.84 | 15.53 | 15.53 | 29,971 | -0.22(-1.42%) |
Dec 27, 2012 | 15.65 | 15.91 | 15.45 | 15.76 | 54,855 | +0.15(+0.98%) |
Dec 26, 2012 | 15.92 | 16.14 | 15.47 | 15.60 | 16,889 | -0.23(-1.47%) |
Dec 24, 2012 | 15.90 | 16.24 | 15.67 | 15.84 | 9,716 | -0.10(-0.61%) |
Dec 21, 2012 | 15.88 | 16.02 | 15.39 | 15.94 | 116,207 | +0.02(+0.12%) |
Dec 20, 2012 | 15.78 | 15.99 | 15.39 | 15.92 | 36,234 | +0.09(+0.56%) |
Dec 19, 2012 | 16.27 | 16.27 | 15.69 | 15.83 | 30,605 | -0.38(-2.36%) |
Dec 18, 2012 | 15.38 | 16.39 | 15.38 | 16.21 | 42,899 | +0.50(+3.20%) |
Dec 17, 2012 | 15.62 | 15.83 | 15.59 | 15.71 | 10,405 | -0.01(-0.09%) |
Dec 14, 2012 | 15.66 | 15.75 | 15.37 | 15.72 | 19,632 | +0.03(+0.18%) |
Dec 13, 2012 | 15.79 | 15.95 | 15.44 | 15.69 | 56,381 | -0.12(-0.77%) |
Dec 12, 2012 | 16.37 | 16.37 | 15.70 | 15.81 | 13,838 | -0.69(-4.20%) |
Dec 11, 2012 | 16.39 | 16.65 | 16.24 | 16.51 | 60,671 | +0.27(+1.66%) |
Dec 10, 2012 | 16.39 | 16.42 | 15.63 | 16.24 | 30,283 | -0.07(-0.46%) |
Dec 07, 2012 | 16.47 | 16.47 | 16.20 | 16.31 | 21,736 | -0.27(-1.63%) |
Dec 06, 2012 | 16.42 | 16.76 | 16.27 | 16.58 | 6,741 | +0.07(+0.45%) |
Dec 05, 2012 | 16.46 | 16.66 | 16.44 | 16.51 | 13,087 | +0.13(+0.80%) |
Dec 04, 2012 | 16.18 | 16.47 | 16.18 | 16.38 | 8,778 | +0.22(+1.35%) |
Nov 30, 2012 | 16.12 | 16.33 | 15.72 | 16.16 | 63,062 | +0.11(+0.70%) |
Nov 29, 2012 | 15.84 | 16.13 | 15.68 | 16.05 | 12,110 | +0.42(+2.71%) |
Nov 28, 2012 | 15.52 | 15.84 | 15.23 | 15.62 | 14,954 | -0.01(-0.09%) |
Nov 27, 2012 | 15.70 | 15.81 | 15.60 | 15.64 | 13,773 | -0.18(-1.15%) |
Nov 26, 2012 | 15.50 | 16.06 | 15.47 | 15.82 | 11,103 | +0.25(+1.59%) |
Nov 23, 2012 | 15.64 | 15.67 | 15.45 | 15.57 | 15,162 | +0.01(+0.09%) |
Nov 21, 2012 | 15.00 | 15.63 | 15.00 | 15.56 | 11,300 | +0.53(+3.53%) |
Nov 20, 2012 | 14.91 | 15.12 | 14.88 | 15.03 | 32,159 | +0.04(+0.25%) |
Nov 19, 2012 | 14.87 | 15.12 | 14.51 | 14.99 | 35,849 | +0.32(+2.16%) |
Nov 16, 2012 | 14.46 | 14.90 | 14.46 | 14.67 | 34,067 | +0.19(+1.29%) |
Nov 15, 2012 | 15.22 | 16.30 | 14.35 | 14.49 | 29,179 | -0.27(-1.83%) |
Nov 14, 2012 | 15.69 | 15.69 | 14.76 | 14.76 | 15,066 | -0.94(-5.99%) |
Nov 13, 2012 | 15.75 | 16.08 | 15.64 | 15.70 | 37,695 | -0.14(-0.88%) |
Nov 12, 2012 | 15.84 | 16.07 | 15.81 | 15.84 | 10,834 | -0.13(-0.79%) |
Nov 09, 2012 | 15.72 | 16.15 | 15.72 | 15.96 | 9,360 | +0.24(+1.54%) |
Nov 08, 2012 | 16.05 | 16.28 | 15.72 | 15.72 | 17,638 | -0.58(-3.54%) |
Nov 07, 2012 | 16.50 | 16.50 | 16.30 | 16.30 | 29,432 | -0.35(-2.10%) |
Nov 06, 2012 | 16.44 | 16.72 | 16.44 | 16.65 | 10,184 | +0.23(+1.39%) |
Nov 05, 2012 | 15.85 | 16.50 | 15.85 | 16.42 | 22,221 | +0.61(+3.83%) |
Nov 02, 2012 | 16.26 | 16.26 | 15.72 | 15.81 | 29,784 | -0.33(-2.02%) |
Nov 01, 2012 | 16.28 | 16.50 | 15.88 | 16.14 | 21,785 | -0.12(-0.72%) |
Oct 31, 2012 | 16.14 | 16.38 | 15.80 | 16.26 | 24,102 | +0.28(+1.75%) |
Oct 26, 2012 | 16.11 | 15.98 | 15.98 | 15.98 | 37,569 | -0.08(-0.52%) |
Oct 25, 2012 | 15.83 | 16.12 | 15.79 | 16.06 | 28,546 | +0.35(+2.25%) |
Oct 24, 2012 | 15.79 | 15.79 | 15.48 | 15.71 | 19,604 | -0.05(-0.30%) |
Oct 23, 2012 | 15.79 | 16.01 | 15.37 | 15.75 | 42,245 | -0.26(-1.60%) |
Oct 19, 2012 | 16.36 | 16.48 | 15.78 | 16.01 | 47,172 | -0.41(-2.50%) |
Oct 18, 2012 | 17.44 | 17.54 | 16.35 | 16.42 | 33,116 | -1.02(-5.87%) |
Oct 17, 2012 | 17.34 | 17.53 | 17.33 | 17.44 | 38,357 | +0.09(+0.54%) |
Oct 16, 2012 | 17.46 | 17.47 | 17.24 | 17.35 | 51,178 | -0.05(-0.27%) |
Oct 15, 2012 | 17.41 | 17.57 | 17.31 | 17.40 | 48,932 | -0.00(-0.03%) |
Oct 12, 2012 | 17.54 | 17.64 | 17.40 | 17.40 | 47,139 | -0.21(-1.16%) |
Oct 11, 2012 | 17.64 | 17.80 | 17.51 | 17.61 | 24,155 | +0.17(+0.96%) |
Oct 10, 2012 | 17.44 | 17.51 | 17.33 | 17.44 | 57,570 | +0.00(+0.00%) |
Oct 09, 2012 | 17.33 | 17.49 | 17.27 | 17.44 | 55,742 | +0.18(+1.05%) |
Oct 08, 2012 | 17.38 | 17.48 | 17.26 | 17.26 | 49,788 | -0.21(-1.22%) |
Oct 05, 2012 | 17.45 | 17.69 | 17.33 | 17.47 | 20,630 | +0.07(+0.43%) |
Oct 04, 2012 | 17.44 | 17.55 | 17.24 | 17.40 | 57,017 | -0.01(-0.08%) |
Oct 03, 2012 | 17.49 | 17.62 | 17.15 | 17.41 | 42,715 | -0.21(-1.21%) |
Oct 02, 2012 | 17.34 | 17.66 | 17.28 | 17.62 | 43,880 | +0.34(+1.95%) |
Oct 01, 2012 | 17.30 | 17.30 | 17.14 | 17.29 | 20,930 | +0.15(+0.86%) |
Sep 28, 2012 | 17.13 | 17.35 | 17.12 | 17.14 | 29,780 | -0.13(-0.78%) |
Sep 27, 2012 | 17.35 | 17.35 | 17.10 | 17.27 | 19,275 | -0.06(-0.32%) |
Sep 26, 2012 | 17.18 | 17.68 | 17.18 | 17.33 | 30,221 | +0.33(+1.93%) |
Sep 25, 2012 | 17.36 | 17.36 | 17.00 | 17.00 | 31,207 | -0.28(-1.61%) |
Sep 24, 2012 | 17.11 | 17.36 | 16.98 | 17.28 | 33,046 | +0.06(+0.32%) |
Sep 21, 2012 | 16.98 | 17.72 | 16.65 | 17.22 | 68,584 | +0.57(+3.45%) |
Sep 20, 2012 | 16.54 | 16.82 | 16.48 | 16.65 | 10,371 | -0.20(-1.18%) |
Sep 19, 2012 | 17.19 | 17.19 | 16.81 | 16.85 | 35,957 | -0.24(-1.41%) |
Sep 18, 2012 | 17.10 | 17.12 | 16.99 | 17.09 | 20,291 | -0.01(-0.05%) |
Sep 17, 2012 | 16.91 | 17.12 | 16.87 | 17.10 | 16,872 | -0.14(-0.81%) |
Sep 14, 2012 | 17.26 | 17.56 | 16.66 | 17.24 | 45,261 | -0.05(-0.27%) |
Sep 13, 2012 | 16.62 | 17.44 | 16.57 | 17.28 | 31,565 | +0.62(+3.69%) |
Sep 12, 2012 | 16.85 | 16.99 | 16.41 | 16.67 | 42,831 | -0.26(-1.53%) |
Sep 11, 2012 | 16.85 | 17.00 | 16.85 | 16.93 | 10,062 | +0.03(+0.19%) |
Sep 10, 2012 | 17.25 | 17.30 | 16.75 | 16.89 | 26,264 | -0.43(-2.51%) |
Sep 07, 2012 | 17.55 | 17.55 | 17.19 | 17.33 | 23,792 | -0.14(-0.79%) |
Sep 06, 2012 | 17.43 | 17.47 | 17.12 | 17.47 | 37,346 | +0.24(+1.40%) |
Sep 05, 2012 | 17.26 | 17.35 | 17.10 | 17.23 | 29,564 | +0.15(+0.89%) |
Sep 04, 2012 | 17.19 | 17.21 | 16.88 | 17.07 | 22,048 | -0.01(-0.05%) |
Aug 31, 2012 | 16.94 | 17.29 | 16.82 | 17.08 | 10,051 | +0.36(+2.13%) |
Aug 30, 2012 | 17.07 | 17.07 | 16.73 | 16.73 | 3,747 | -0.60(-3.45%) |
Aug 29, 2012 | 17.18 | 17.47 | 17.12 | 17.32 | 14,587 | +0.37(+2.18%) |
Aug 27, 2012 | 16.85 | 17.12 | 16.71 | 16.95 | 7,514 | +0.23(+1.38%) |
Aug 24, 2012 | 16.40 | 16.74 | 16.40 | 16.72 | 4,810 | +0.25(+1.55%) |
Aug 23, 2012 | 16.83 | 16.87 | 16.47 | 16.47 | 10,217 | -0.36(-2.12%) |
Aug 22, 2012 | 17.18 | 17.18 | 16.75 | 16.82 | 3,414 | -0.28(-1.65%) |
Aug 21, 2012 | 17.10 | 17.45 | 17.10 | 17.11 | 15,999 | +0.10(+0.57%) |
Aug 20, 2012 | 16.97 | 17.10 | 16.65 | 17.01 | 11,106 | -0.10(-0.59%) |
Aug 17, 2012 | 16.61 | 17.23 | 16.58 | 17.11 | 23,852 | +0.44(+2.67%) |
Aug 16, 2012 | 16.18 | 16.79 | 16.05 | 16.67 | 15,549 | +0.48(+2.97%) |
Aug 15, 2012 | 15.84 | 16.19 | 15.84 | 16.19 | 11,354 | +0.34(+2.13%) |
Aug 14, 2012 | 16.01 | 16.07 | 15.73 | 15.85 | 5,839 | -0.12(-0.78%) |
Aug 13, 2012 | 16.00 | 16.16 | 15.63 | 15.97 | 13,293 | -0.01(-0.09%) |
Aug 10, 2012 | 16.25 | 16.25 | 15.91 | 15.99 | 9,649 | -0.23(-1.43%) |
Aug 09, 2012 | 16.16 | 16.31 | 16.13 | 16.22 | 9,524 | +0.06(+0.37%) |
Aug 08, 2012 | 16.40 | 16.83 | 15.99 | 16.16 | 19,212 | -0.43(-2.59%) |
Aug 07, 2012 | 16.60 | 16.61 | 16.20 | 16.59 | 20,896 | +0.00(+0.03%) |
Aug 06, 2012 | 16.54 | 16.59 | 16.27 | 16.58 | 14,864 | +0.01(+0.08%) |
Aug 03, 2012 | 15.84 | 16.61 | 15.84 | 16.57 | 22,919 | +0.90(+5.73%) |
Aug 02, 2012 | 15.64 | 15.96 | 15.64 | 15.67 | 23,001 | -0.22(-1.37%) |
Aug 01, 2012 | 16.81 | 16.81 | 15.89 | 15.89 | 37,301 | -0.80(-4.80%) |
Jul 31, 2012 | 16.46 | 16.78 | 16.41 | 16.69 | 22,765 | +0.28(+1.69%) |
Jul 30, 2012 | 16.99 | 17.12 | 15.97 | 16.41 | 23,960 | -0.68(-3.98%) |
Jul 27, 2012 | 16.61 | 17.16 | 16.30 | 17.09 | 17,669 | +0.56(+3.36%) |
Jul 26, 2012 | 16.55 | 16.66 | 16.13 | 16.54 | 15,300 | +0.42(+2.61%) |
Jul 25, 2012 | 15.88 | 16.80 | 15.80 | 16.12 | 15,272 | +0.31(+1.99%) |
Jul 24, 2012 | 16.38 | 16.38 | 15.73 | 15.80 | 27,833 | -0.49(-3.01%) |
Jul 23, 2012 | 16.60 | 16.60 | 16.24 | 16.29 | 24,926 | -0.61(-3.59%) |
Jul 20, 2012 | 17.60 | 17.60 | 16.88 | 16.90 | 24,194 | -0.80(-4.52%) |
Jul 19, 2012 | 18.03 | 18.12 | 17.70 | 17.70 | 9,212 | -0.34(-1.87%) |
Jul 18, 2012 | 17.96 | 18.10 | 17.80 | 18.04 | 10,820 | -0.01(-0.08%) |
Jul 17, 2012 | 17.91 | 18.21 | 17.84 | 18.05 | 31,580 | +0.35(+1.99%) |
Jul 16, 2012 | 17.67 | 17.82 | 17.67 | 17.70 | 7,585 | -0.12(-0.68%) |
Jul 13, 2012 | 17.85 | 18.71 | 17.67 | 17.82 | 192,943 | -0.00(-0.03%) |
Jul 12, 2012 | 17.65 | 17.95 | 17.65 | 17.82 | 25,609 | +0.00(+0.00%) |
Jul 11, 2012 | 17.44 | 17.93 | 17.18 | 17.82 | 15,906 | +0.39(+2.23%) |
Jul 10, 2012 | 17.41 | 17.48 | 17.21 | 17.44 | 15,224 | +0.04(+0.24%) |
Jul 09, 2012 | 17.30 | 17.42 | 17.15 | 17.39 | 4,764 | -0.08(-0.45%) |
Jul 06, 2012 | 17.63 | 17.80 | 17.44 | 17.47 | 10,368 | -0.40(-2.21%) |
Jul 05, 2012 | 18.14 | 18.14 | 17.81 | 17.87 | 24,269 | -0.40(-2.16%) |
Jul 03, 2012 | 17.80 | 18.35 | 17.59 | 18.26 | 17,591 | +0.49(+2.74%) |