Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.56 | 18.68 | 18.37 | 18.51 | 2,899,818 | -0.06(-0.31%) |
Jun 27, 2013 | 18.33 | 18.62 | 18.30 | 18.56 | 1,466,010 | +0.39(+2.14%) |
Jun 26, 2013 | 18.35 | 18.38 | 18.05 | 18.18 | 1,261,587 | -0.01(-0.04%) |
Jun 25, 2013 | 18.03 | 18.18 | 17.84 | 18.18 | 1,735,136 | +0.32(+1.77%) |
Jun 24, 2013 | 18.00 | 18.00 | 17.65 | 17.87 | 2,009,605 | -0.20(-1.12%) |
Jun 21, 2013 | 17.65 | 18.10 | 17.53 | 18.07 | 4,727,810 | +0.43(+2.45%) |
Jun 20, 2013 | 17.42 | 17.80 | 17.24 | 17.64 | 1,690,309 | -0.01(-0.08%) |
Jun 19, 2013 | 17.70 | 17.79 | 17.51 | 17.65 | 1,915,799 | -0.06(-0.37%) |
Jun 18, 2013 | 17.38 | 17.79 | 17.36 | 17.71 | 1,589,128 | +0.34(+1.95%) |
Jun 17, 2013 | 17.25 | 17.41 | 17.16 | 17.38 | 1,335,216 | +0.35(+2.03%) |
Jun 14, 2013 | 17.25 | 17.26 | 16.94 | 17.03 | 669,262 | -0.25(-1.46%) |
Jun 13, 2013 | 16.89 | 17.33 | 16.78 | 17.28 | 702,670 | +0.35(+2.09%) |
Jun 12, 2013 | 17.27 | 17.30 | 16.90 | 16.93 | 814,914 | -0.24(-1.39%) |
Jun 11, 2013 | 17.17 | 17.19 | 16.83 | 17.17 | 1,202,002 | -0.20(-1.16%) |
Jun 10, 2013 | 17.17 | 17.38 | 17.05 | 17.37 | 693,562 | +0.23(+1.35%) |
Jun 07, 2013 | 17.13 | 17.24 | 16.94 | 17.14 | 1,338,074 | +0.14(+0.85%) |
Jun 06, 2013 | 16.74 | 17.00 | 16.62 | 16.99 | 905,487 | +0.25(+1.46%) |
Jun 05, 2013 | 16.91 | 17.09 | 16.69 | 16.75 | 1,178,647 | -0.19(-1.11%) |
Jun 04, 2013 | 17.06 | 17.27 | 16.90 | 16.94 | 1,118,794 | -0.13(-0.76%) |
Jun 03, 2013 | 16.84 | 17.09 | 16.61 | 17.07 | 1,443,202 | +0.24(+1.41%) |
May 31, 2013 | 16.84 | 16.99 | 16.76 | 16.83 | 1,048,978 | -0.12(-0.68%) |
May 30, 2013 | 16.96 | 17.11 | 16.84 | 16.94 | 1,014,529 | +0.03(+0.17%) |
May 29, 2013 | 16.69 | 16.97 | 16.64 | 16.91 | 1,010,149 | +0.08(+0.47%) |
May 28, 2013 | 16.95 | 17.07 | 16.63 | 16.84 | 1,750,728 | +0.15(+0.91%) |
May 24, 2013 | 16.71 | 16.78 | 16.57 | 16.68 | 1,262,650 | -0.16(-0.94%) |
May 23, 2013 | 16.68 | 16.86 | 16.59 | 16.84 | 1,021,280 | +0.03(+0.17%) |
May 22, 2013 | 17.25 | 17.40 | 16.77 | 16.81 | 799,831 | -0.46(-2.67%) |
May 21, 2013 | 17.26 | 17.36 | 17.17 | 17.27 | 593,024 | +0.03(+0.17%) |
May 20, 2013 | 17.01 | 17.31 | 16.93 | 17.25 | 1,203,016 | +0.21(+1.23%) |
May 17, 2013 | 17.07 | 17.12 | 16.91 | 17.04 | 2,162,784 | +0.11(+0.64%) |
May 16, 2013 | 16.94 | 17.09 | 16.86 | 16.93 | 663,462 | -0.02(-0.13%) |
May 15, 2013 | 16.76 | 17.00 | 16.76 | 16.95 | 1,004,894 | +0.34(+2.04%) |
May 13, 2013 | 16.76 | 16.78 | 16.58 | 16.61 | 624,220 | -0.15(-0.90%) |
May 10, 2013 | 16.60 | 16.81 | 16.58 | 16.76 | 767,863 | +0.17(+1.04%) |
May 09, 2013 | 16.43 | 16.66 | 16.41 | 16.59 | 2,119,881 | +0.12(+0.70%) |
May 08, 2013 | 16.42 | 16.67 | 16.32 | 16.47 | 9,235,563 | -0.65(-3.79%) |
May 07, 2013 | 16.91 | 17.19 | 16.86 | 17.12 | 607,813 | +0.24(+1.41%) |
May 06, 2013 | 16.58 | 16.89 | 16.53 | 16.89 | 456,802 | +0.35(+2.14%) |
May 03, 2013 | 16.52 | 16.65 | 16.31 | 16.53 | 449,973 | +0.22(+1.37%) |
May 02, 2013 | 16.18 | 16.41 | 16.05 | 16.31 | 557,703 | +0.21(+1.30%) |
May 01, 2013 | 16.63 | 16.70 | 16.10 | 16.10 | 1,010,701 | -0.63(-3.77%) |
Apr 30, 2013 | 16.53 | 16.77 | 16.42 | 16.73 | 656,958 | +0.19(+1.17%) |
Apr 29, 2013 | 16.38 | 16.57 | 16.29 | 16.54 | 354,574 | +0.20(+1.23%) |
Apr 26, 2013 | 16.35 | 16.41 | 16.34 | 16.34 | 643,932 | -0.08(-0.48%) |
Apr 25, 2013 | 16.41 | 16.50 | 16.32 | 16.41 | 463,277 | +0.05(+0.31%) |
Apr 24, 2013 | 16.36 | 16.44 | 16.25 | 16.36 | 479,699 | -0.02(-0.13%) |
Apr 23, 2013 | 15.99 | 16.39 | 15.99 | 16.39 | 710,951 | +0.47(+2.97%) |
Apr 22, 2013 | 16.07 | 16.07 | 15.78 | 15.91 | 734,350 | -0.13(-0.80%) |
Apr 19, 2013 | 16.07 | 16.15 | 15.92 | 16.04 | 1,351,505 | +0.05(+0.31%) |
Apr 18, 2013 | 16.02 | 16.10 | 15.78 | 15.99 | 1,626,872 | -0.04(-0.27%) |
Apr 17, 2013 | 16.09 | 16.16 | 15.87 | 16.04 | 1,238,592 | -0.26(-1.63%) |
Apr 16, 2013 | 16.23 | 16.35 | 15.97 | 16.30 | 1,178,659 | +0.19(+1.16%) |
Apr 15, 2013 | 16.73 | 16.79 | 15.85 | 16.11 | 2,174,407 | -0.86(-5.06%) |
Apr 12, 2013 | 16.95 | 17.10 | 16.79 | 16.97 | 649,545 | -0.10(-0.59%) |
Apr 11, 2013 | 17.32 | 17.32 | 17.02 | 17.07 | 562,619 | -0.25(-1.45%) |
Apr 10, 2013 | 16.91 | 17.36 | 16.91 | 17.32 | 715,157 | +0.48(+2.85%) |
Apr 09, 2013 | 16.97 | 16.99 | 16.77 | 16.84 | 387,668 | -0.15(-0.88%) |
Apr 08, 2013 | 16.77 | 17.00 | 16.57 | 16.99 | 429,607 | +0.26(+1.58%) |
Apr 05, 2013 | 16.61 | 16.77 | 16.45 | 16.73 | 479,715 | -0.11(-0.64%) |
Apr 04, 2013 | 16.77 | 16.87 | 16.67 | 16.84 | 770,914 | +0.09(+0.51%) |
Apr 03, 2013 | 16.93 | 16.98 | 16.64 | 16.75 | 760,107 | -0.24(-1.39%) |
Apr 02, 2013 | 17.20 | 17.21 | 16.91 | 16.99 | 510,304 | -0.04(-0.21%) |
Apr 01, 2013 | 17.35 | 17.35 | 16.94 | 17.02 | 462,438 | -0.34(-1.98%) |
Mar 28, 2013 | 17.40 | 17.50 | 17.25 | 17.37 | 591,973 | +0.01(+0.04%) |
Mar 27, 2013 | 17.18 | 17.37 | 17.10 | 17.36 | 548,281 | +0.04(+0.21%) |
Mar 26, 2013 | 17.39 | 17.39 | 17.19 | 17.32 | 551,857 | +0.05(+0.29%) |
Mar 25, 2013 | 17.25 | 17.32 | 17.05 | 17.27 | 501,689 | +0.10(+0.58%) |
Mar 22, 2013 | 17.16 | 17.17 | 17.06 | 17.17 | 348,891 | +0.07(+0.42%) |
Mar 21, 2013 | 17.19 | 17.35 | 16.97 | 17.10 | 418,286 | -0.24(-1.36%) |
Mar 20, 2013 | 17.28 | 17.38 | 17.20 | 17.34 | 307,997 | +0.15(+0.87%) |
Mar 19, 2013 | 17.19 | 17.27 | 16.99 | 17.19 | 358,378 | +0.07(+0.42%) |
Mar 18, 2013 | 17.25 | 17.40 | 17.09 | 17.12 | 659,865 | -0.37(-2.13%) |
Mar 15, 2013 | 17.36 | 17.66 | 17.24 | 17.49 | 1,362,271 | +0.07(+0.41%) |
Mar 14, 2013 | 17.06 | 17.43 | 17.02 | 17.42 | 849,022 | +0.44(+2.61%) |
Mar 13, 2013 | 16.81 | 17.00 | 16.79 | 16.97 | 363,448 | +0.19(+1.11%) |
Mar 12, 2013 | 16.79 | 16.86 | 16.69 | 16.79 | 511,452 | +0.00(+0.00%) |
Mar 11, 2013 | 16.70 | 16.84 | 16.59 | 16.79 | 299,666 | +0.08(+0.47%) |
Mar 08, 2013 | 16.87 | 16.89 | 16.59 | 16.71 | 385,268 | -0.02(-0.13%) |
Mar 07, 2013 | 16.52 | 16.74 | 16.50 | 16.73 | 491,992 | +0.23(+1.39%) |
Mar 06, 2013 | 16.42 | 16.58 | 16.34 | 16.50 | 696,398 | +0.12(+0.74%) |
Mar 05, 2013 | 16.30 | 16.52 | 16.29 | 16.38 | 553,254 | +0.16(+0.97%) |
Mar 04, 2013 | 16.04 | 16.23 | 16.00 | 16.22 | 486,502 | +0.11(+0.67%) |
Mar 01, 2013 | 15.71 | 16.18 | 15.62 | 16.11 | 1,274,939 | +0.35(+2.22%) |
Feb 28, 2013 | 15.91 | 15.99 | 15.76 | 15.76 | 621,621 | -0.14(-0.90%) |
Feb 27, 2013 | 15.82 | 16.02 | 15.82 | 15.91 | 571,460 | +0.07(+0.45%) |
Feb 26, 2013 | 16.00 | 16.07 | 15.76 | 15.84 | 653,280 | -0.06(-0.41%) |
Feb 25, 2013 | 16.38 | 16.38 | 15.86 | 15.90 | 1,146,690 | -0.37(-2.24%) |
Feb 22, 2013 | 16.17 | 16.26 | 16.07 | 16.26 | 362,672 | +0.22(+1.38%) |
Feb 21, 2013 | 16.10 | 16.23 | 15.95 | 16.04 | 487,870 | -0.09(-0.53%) |
Feb 20, 2013 | 16.43 | 16.55 | 16.11 | 16.13 | 636,851 | -0.34(-2.04%) |
Feb 19, 2013 | 16.29 | 16.53 | 16.24 | 16.47 | 743,047 | +0.26(+1.64%) |
Feb 15, 2013 | 16.32 | 16.32 | 16.11 | 16.20 | 503,336 | -0.02(-0.13%) |
Feb 14, 2013 | 16.28 | 16.44 | 16.22 | 16.22 | 347,404 | -0.11(-0.70%) |
Feb 13, 2013 | 16.38 | 16.42 | 16.19 | 16.34 | 452,541 | -0.04(-0.22%) |
Feb 12, 2013 | 16.18 | 16.39 | 16.15 | 16.37 | 468,236 | +0.22(+1.37%) |
Feb 11, 2013 | 16.04 | 16.24 | 15.99 | 16.15 | 347,148 | +0.09(+0.58%) |
Feb 08, 2013 | 16.15 | 16.15 | 16.03 | 16.06 | 331,564 | -0.03(-0.18%) |
Feb 07, 2013 | 16.11 | 16.20 | 15.97 | 16.09 | 405,195 | -0.04(-0.22%) |
Feb 06, 2013 | 15.99 | 16.16 | 15.81 | 16.12 | 745,544 | +0.45(+2.86%) |
Feb 04, 2013 | 15.85 | 15.94 | 15.67 | 15.67 | 667,422 | -0.32(-2.01%) |
Feb 01, 2013 | 15.96 | 16.20 | 15.88 | 15.99 | 891,323 | +0.14(+0.85%) |
Jan 31, 2013 | 15.85 | 15.96 | 15.76 | 15.86 | 758,329 | +0.06(+0.36%) |
Jan 30, 2013 | 15.82 | 15.97 | 15.77 | 15.80 | 719,574 | -0.05(-0.31%) |
Jan 29, 2013 | 16.00 | 16.13 | 15.80 | 15.85 | 855,269 | -0.21(-1.29%) |
Jan 28, 2013 | 16.09 | 16.20 | 15.90 | 16.06 | 875,789 | -0.03(-0.18%) |
Jan 25, 2013 | 16.13 | 16.17 | 15.99 | 16.09 | 781,593 | +0.01(+0.04%) |
Jan 24, 2013 | 16.06 | 16.16 | 16.00 | 16.08 | 513,703 | +0.04(+0.27%) |
Jan 23, 2013 | 16.21 | 16.21 | 16.01 | 16.04 | 935,967 | -0.11(-0.66%) |
Jan 22, 2013 | 15.94 | 16.20 | 15.89 | 16.14 | 964,102 | +0.25(+1.57%) |
Jan 18, 2013 | 15.58 | 15.96 | 15.58 | 15.89 | 1,117,310 | +0.33(+2.11%) |
Jan 17, 2013 | 15.43 | 15.64 | 15.40 | 15.57 | 811,774 | +0.17(+1.11%) |
Jan 16, 2013 | 15.27 | 15.47 | 15.22 | 15.39 | 394,307 | +0.07(+0.47%) |
Jan 15, 2013 | 15.15 | 15.39 | 15.15 | 15.32 | 616,890 | +0.05(+0.33%) |
Jan 14, 2013 | 15.22 | 15.35 | 15.18 | 15.27 | 637,087 | +0.04(+0.23%) |
Jan 11, 2013 | 15.34 | 15.34 | 15.10 | 15.24 | 766,095 | -0.11(-0.70%) |
Jan 10, 2013 | 15.27 | 15.43 | 15.18 | 15.34 | 894,986 | +0.18(+1.17%) |
Jan 09, 2013 | 15.24 | 15.27 | 15.11 | 15.17 | 825,552 | -0.08(-0.51%) |
Jan 08, 2013 | 15.32 | 15.43 | 15.21 | 15.24 | 517,448 | -0.12(-0.79%) |
Jan 07, 2013 | 15.37 | 15.42 | 15.22 | 15.37 | 672,070 | -0.13(-0.83%) |
Jan 04, 2013 | 15.34 | 15.54 | 15.29 | 15.49 | 838,392 | +0.19(+1.21%) |
Jan 03, 2013 | 15.17 | 15.37 | 15.09 | 15.31 | 1,333,559 | +0.16(+1.08%) |
Jan 02, 2013 | 14.88 | 15.14 | 14.65 | 15.14 | 1,401,875 | +0.50(+3.41%) |
Dec 31, 2012 | 14.52 | 14.66 | 14.40 | 14.65 | 821,392 | +0.10(+0.69%) |
Dec 28, 2012 | 14.37 | 14.74 | 14.32 | 14.55 | 748,230 | +0.09(+0.59%) |
Dec 27, 2012 | 14.65 | 14.65 | 14.19 | 14.46 | 1,222,621 | -0.12(-0.83%) |
Dec 26, 2012 | 14.82 | 14.84 | 14.51 | 14.58 | 744,751 | -0.22(-1.49%) |
Dec 24, 2012 | 14.88 | 15.05 | 14.73 | 14.80 | 258,077 | -0.14(-0.95%) |
Dec 21, 2012 | 14.87 | 15.11 | 14.78 | 14.95 | 2,641,486 | -0.10(-0.66%) |
Dec 20, 2012 | 15.08 | 15.19 | 14.87 | 15.05 | 976,120 | -0.05(-0.33%) |
Dec 19, 2012 | 15.07 | 15.29 | 14.99 | 15.10 | 771,986 | +0.09(+0.57%) |
Dec 18, 2012 | 14.89 | 15.02 | 14.76 | 15.01 | 924,568 | +0.16(+1.06%) |
Dec 17, 2012 | 14.69 | 14.90 | 14.67 | 14.85 | 748,007 | +0.26(+1.76%) |
Dec 14, 2012 | 14.55 | 14.72 | 14.50 | 14.60 | 776,432 | +0.04(+0.25%) |
Dec 13, 2012 | 14.57 | 14.65 | 14.47 | 14.56 | 1,166,653 | -0.01(-0.05%) |
Dec 12, 2012 | 14.58 | 14.65 | 14.50 | 14.57 | 907,511 | +0.07(+0.49%) |
Dec 11, 2012 | 14.62 | 14.64 | 14.45 | 14.50 | 1,793,551 | +0.02(+0.15%) |
Dec 10, 2012 | 14.33 | 14.50 | 14.23 | 14.47 | 3,189,235 | +0.35(+2.47%) |
Dec 07, 2012 | 14.53 | 14.54 | 14.12 | 14.13 | 7,624,513 | -0.76(-5.12%) |
Dec 06, 2012 | 14.97 | 15.05 | 14.82 | 14.89 | 451,593 | -0.08(-0.52%) |
Dec 05, 2012 | 14.95 | 15.03 | 14.70 | 14.97 | 610,005 | +0.05(+0.33%) |
Dec 04, 2012 | 14.91 | 15.00 | 14.75 | 14.92 | 522,635 | +0.08(+0.53%) |
Nov 30, 2012 | 14.96 | 14.96 | 14.67 | 14.84 | 896,488 | -0.10(-0.67%) |
Nov 29, 2012 | 14.93 | 15.08 | 14.81 | 14.94 | 439,189 | +0.13(+0.87%) |
Nov 28, 2012 | 14.82 | 14.84 | 14.49 | 14.81 | 567,286 | -0.07(-0.48%) |
Nov 27, 2012 | 15.16 | 15.16 | 14.87 | 14.88 | 584,297 | -0.34(-2.20%) |
Nov 26, 2012 | 15.04 | 15.27 | 14.96 | 15.22 | 762,849 | +0.11(+0.75%) |
Nov 23, 2012 | 14.95 | 15.11 | 14.82 | 15.10 | 334,160 | +0.24(+1.63%) |
Nov 21, 2012 | 15.14 | 15.24 | 14.80 | 14.86 | 591,445 | -0.03(-0.19%) |
Nov 20, 2012 | 14.68 | 14.97 | 14.61 | 14.89 | 583,446 | +0.09(+0.63%) |
Nov 19, 2012 | 14.74 | 14.95 | 14.66 | 14.80 | 641,965 | +0.41(+2.87%) |
Nov 16, 2012 | 14.26 | 14.40 | 14.05 | 14.38 | 920,130 | +0.09(+0.60%) |
Nov 15, 2012 | 14.40 | 14.50 | 14.18 | 14.30 | 498,842 | -0.09(-0.64%) |
Nov 14, 2012 | 14.70 | 14.84 | 14.35 | 14.39 | 668,484 | -0.33(-2.23%) |
Nov 13, 2012 | 14.85 | 15.13 | 14.72 | 14.72 | 369,256 | -0.23(-1.53%) |
Nov 12, 2012 | 15.06 | 15.14 | 14.85 | 14.95 | 239,694 | -0.07(-0.47%) |
Nov 09, 2012 | 15.07 | 15.18 | 14.89 | 15.02 | 342,459 | +0.09(+0.62%) |
Nov 08, 2012 | 15.08 | 15.23 | 14.92 | 14.92 | 515,214 | -0.16(-1.04%) |
Nov 07, 2012 | 15.56 | 15.56 | 14.90 | 15.08 | 743,813 | -0.71(-4.51%) |
Nov 06, 2012 | 15.64 | 15.84 | 15.51 | 15.79 | 388,068 | +0.29(+1.84%) |
Nov 05, 2012 | 15.51 | 15.63 | 15.31 | 15.51 | 332,052 | -0.04(-0.28%) |
Nov 02, 2012 | 16.09 | 16.09 | 15.52 | 15.55 | 840,588 | -0.42(-2.63%) |
Nov 01, 2012 | 15.69 | 16.01 | 15.54 | 15.97 | 991,840 | +0.36(+2.33%) |
Oct 31, 2012 | 15.42 | 15.62 | 15.38 | 15.61 | 470,769 | -0.06(-0.36%) |
Oct 26, 2012 | 15.83 | 15.66 | 15.66 | 15.66 | 518,137 | -0.13(-0.81%) |
Oct 25, 2012 | 15.79 | 15.88 | 15.51 | 15.79 | 848,934 | +0.16(+1.04%) |
Oct 24, 2012 | 15.78 | 15.82 | 15.60 | 15.63 | 744,998 | -0.03(-0.18%) |
Oct 23, 2012 | 15.42 | 15.68 | 15.23 | 15.66 | 1,183,534 | +0.13(+0.82%) |
Oct 19, 2012 | 15.54 | 15.65 | 15.39 | 15.53 | 766,997 | -0.16(-0.99%) |
Oct 18, 2012 | 15.59 | 15.96 | 15.59 | 15.69 | 879,677 | +0.01(+0.05%) |
Oct 17, 2012 | 15.45 | 15.80 | 15.42 | 15.68 | 952,110 | +0.28(+1.80%) |
Oct 16, 2012 | 15.74 | 15.74 | 15.34 | 15.40 | 1,485,298 | -0.28(-1.76%) |
Oct 15, 2012 | 15.64 | 15.88 | 15.55 | 15.68 | 1,634,458 | +0.07(+0.45%) |
Oct 12, 2012 | 16.65 | 16.65 | 15.45 | 15.61 | 2,189,134 | -0.78(-4.76%) |
Oct 11, 2012 | 16.82 | 16.86 | 16.38 | 16.39 | 1,719,573 | -0.22(-1.32%) |
Oct 10, 2012 | 16.86 | 16.96 | 16.59 | 16.61 | 803,148 | -0.23(-1.35%) |
Oct 09, 2012 | 17.01 | 17.09 | 16.76 | 16.84 | 443,881 | -0.11(-0.67%) |
Oct 08, 2012 | 16.70 | 17.01 | 16.69 | 16.95 | 394,643 | -0.10(-0.58%) |
Oct 05, 2012 | 17.23 | 17.35 | 16.97 | 17.05 | 580,036 | -0.09(-0.54%) |
Oct 04, 2012 | 16.98 | 17.19 | 16.94 | 17.14 | 590,634 | +0.27(+1.60%) |
Oct 03, 2012 | 16.93 | 17.07 | 16.74 | 16.87 | 559,424 | +0.03(+0.17%) |
Oct 02, 2012 | 16.91 | 17.04 | 16.79 | 16.84 | 794,653 | +0.06(+0.34%) |
Oct 01, 2012 | 16.98 | 17.06 | 16.69 | 16.79 | 978,158 | -0.03(-0.17%) |
Sep 28, 2012 | 16.90 | 17.00 | 16.76 | 16.81 | 825,701 | -0.18(-1.08%) |
Sep 27, 2012 | 16.97 | 17.06 | 16.85 | 17.00 | 752,960 | +0.07(+0.42%) |
Sep 26, 2012 | 17.05 | 17.14 | 16.86 | 16.93 | 679,062 | -0.10(-0.58%) |
Sep 25, 2012 | 17.33 | 17.35 | 16.99 | 17.03 | 896,802 | -0.21(-1.23%) |
Sep 24, 2012 | 16.73 | 17.35 | 16.41 | 17.24 | 1,743,343 | +0.22(+1.29%) |
Sep 21, 2012 | 17.42 | 17.47 | 17.01 | 17.02 | 1,659,989 | -0.18(-1.07%) |
Sep 20, 2012 | 17.33 | 17.40 | 17.12 | 17.20 | 775,748 | -0.28(-1.62%) |
Sep 19, 2012 | 17.30 | 17.72 | 17.19 | 17.49 | 1,105,337 | +0.48(+2.79%) |
Sep 18, 2012 | 16.98 | 17.11 | 16.88 | 17.01 | 1,021,143 | -0.03(-0.17%) |
Sep 17, 2012 | 17.22 | 17.22 | 16.92 | 17.04 | 850,080 | -0.23(-1.31%) |
Sep 14, 2012 | 16.84 | 17.37 | 16.69 | 17.27 | 901,151 | +0.54(+3.22%) |
Sep 13, 2012 | 16.32 | 16.88 | 16.20 | 16.73 | 694,335 | +0.41(+2.52%) |
Sep 12, 2012 | 16.10 | 16.35 | 16.03 | 16.32 | 453,355 | +0.33(+2.09%) |
Sep 11, 2012 | 16.10 | 16.14 | 15.93 | 15.98 | 423,171 | -0.14(-0.88%) |
Sep 10, 2012 | 15.97 | 16.21 | 15.83 | 16.13 | 574,869 | +0.12(+0.75%) |
Sep 07, 2012 | 16.08 | 16.19 | 15.97 | 16.01 | 315,945 | +0.00(+0.00%) |
Sep 06, 2012 | 15.69 | 16.01 | 15.64 | 16.01 | 703,273 | +0.44(+2.83%) |
Sep 05, 2012 | 15.62 | 15.66 | 15.36 | 15.57 | 601,151 | +0.01(+0.05%) |
Sep 04, 2012 | 15.10 | 15.68 | 15.03 | 15.56 | 746,334 | +0.46(+3.05%) |
Aug 31, 2012 | 15.30 | 15.30 | 15.01 | 15.10 | 284,472 | -0.04(-0.28%) |
Aug 30, 2012 | 15.17 | 15.23 | 14.99 | 15.14 | 238,253 | -0.18(-1.20%) |
Aug 29, 2012 | 15.13 | 15.43 | 15.05 | 15.32 | 388,103 | +0.35(+2.37%) |
Aug 27, 2012 | 15.04 | 15.08 | 14.88 | 14.97 | 259,284 | +0.04(+0.24%) |
Aug 24, 2012 | 14.88 | 14.98 | 14.85 | 14.93 | 297,070 | -0.02(-0.14%) |
Aug 23, 2012 | 15.29 | 15.32 | 14.93 | 14.96 | 344,685 | -0.37(-2.41%) |
Aug 22, 2012 | 15.55 | 15.57 | 15.20 | 15.32 | 434,435 | -0.22(-1.41%) |
Aug 21, 2012 | 15.62 | 15.86 | 15.47 | 15.54 | 373,241 | -0.04(-0.23%) |
Aug 20, 2012 | 15.46 | 15.65 | 15.46 | 15.58 | 332,623 | +0.05(+0.32%) |
Aug 17, 2012 | 15.37 | 15.54 | 15.25 | 15.53 | 314,773 | +0.12(+0.78%) |
Aug 16, 2012 | 15.14 | 15.47 | 15.03 | 15.41 | 627,843 | +0.27(+1.78%) |
Aug 15, 2012 | 15.08 | 15.18 | 15.00 | 15.14 | 220,267 | +0.06(+0.38%) |
Aug 14, 2012 | 15.09 | 15.33 | 15.01 | 15.08 | 347,565 | +0.10(+0.66%) |
Aug 13, 2012 | 15.02 | 15.08 | 14.77 | 14.98 | 300,050 | -0.04(-0.24%) |
Aug 10, 2012 | 15.07 | 15.18 | 14.89 | 15.02 | 222,638 | -0.09(-0.56%) |
Aug 09, 2012 | 15.03 | 15.16 | 14.95 | 15.10 | 469,644 | +0.04(+0.24%) |
Aug 08, 2012 | 14.81 | 15.09 | 14.77 | 15.07 | 433,855 | +0.20(+1.34%) |
Aug 07, 2012 | 14.71 | 15.13 | 14.64 | 14.87 | 501,494 | +0.24(+1.65%) |
Aug 06, 2012 | 14.66 | 14.81 | 14.62 | 14.63 | 311,759 | +0.02(+0.15%) |
Aug 03, 2012 | 14.28 | 14.69 | 14.28 | 14.61 | 403,366 | +0.48(+3.42%) |
Aug 02, 2012 | 14.00 | 14.18 | 13.78 | 14.13 | 593,972 | +0.02(+0.15%) |
Aug 01, 2012 | 14.56 | 14.61 | 14.10 | 14.10 | 674,229 | -0.38(-2.63%) |
Jul 31, 2012 | 14.65 | 14.70 | 14.47 | 14.49 | 529,064 | -0.20(-1.35%) |
Jul 30, 2012 | 14.93 | 14.99 | 14.61 | 14.68 | 541,449 | -0.28(-1.84%) |
Jul 27, 2012 | 14.84 | 15.11 | 14.61 | 14.96 | 513,005 | +0.24(+1.63%) |
Jul 26, 2012 | 14.93 | 14.94 | 14.61 | 14.72 | 474,803 | +0.06(+0.39%) |
Jul 25, 2012 | 14.65 | 14.73 | 14.52 | 14.66 | 605,566 | +0.13(+0.92%) |
Jul 24, 2012 | 14.79 | 14.79 | 14.37 | 14.53 | 663,658 | -0.23(-1.58%) |
Jul 23, 2012 | 14.82 | 14.89 | 14.65 | 14.76 | 710,056 | -0.28(-1.88%) |
Jul 20, 2012 | 15.21 | 15.28 | 15.04 | 15.04 | 428,251 | -0.30(-1.98%) |
Jul 19, 2012 | 15.73 | 15.73 | 15.32 | 15.35 | 509,724 | -0.35(-2.20%) |
Jul 18, 2012 | 15.81 | 15.99 | 15.60 | 15.69 | 546,210 | -0.15(-0.94%) |
Jul 17, 2012 | 16.18 | 16.21 | 15.74 | 15.84 | 1,418,102 | -0.25(-1.58%) |
Jul 16, 2012 | 15.82 | 16.18 | 15.71 | 16.09 | 1,239,043 | +0.28(+1.79%) |
Jul 13, 2012 | 15.18 | 15.84 | 15.13 | 15.81 | 1,143,767 | +0.68(+4.48%) |
Jul 12, 2012 | 15.18 | 15.25 | 14.98 | 15.13 | 797,282 | -0.28(-1.79%) |
Jul 11, 2012 | 15.39 | 15.47 | 15.14 | 15.41 | 543,278 | +0.13(+0.83%) |
Jul 10, 2012 | 15.35 | 15.44 | 15.11 | 15.28 | 581,657 | +0.08(+0.51%) |
Jul 09, 2012 | 15.26 | 15.26 | 15.06 | 15.21 | 382,497 | -0.13(-0.87%) |
Jul 06, 2012 | 15.19 | 15.39 | 15.11 | 15.34 | 324,732 | -0.07(-0.46%) |
Jul 05, 2012 | 15.43 | 15.52 | 15.32 | 15.41 | 293,646 | -0.08(-0.55%) |
Jul 03, 2012 | 15.49 | 15.59 | 15.40 | 15.49 | 258,099 | +0.04(+0.23%) |