Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 25.36 | 25.98 | 25.29 | 25.78 | 311,882 | +0.46(+1.82%) |
Jul 30, 2013 | 25.29 | 25.59 | 25.11 | 25.32 | 202,631 | +0.08(+0.33%) |
Jul 29, 2013 | 25.33 | 25.51 | 25.19 | 25.24 | 244,735 | -0.13(-0.51%) |
Jul 26, 2013 | 25.09 | 25.47 | 25.05 | 25.37 | 412,436 | +0.18(+0.73%) |
Jul 25, 2013 | 24.27 | 25.18 | 24.25 | 25.18 | 364,097 | +0.92(+3.79%) |
Jul 24, 2013 | 24.67 | 24.72 | 24.19 | 24.26 | 244,065 | -0.29(-1.18%) |
Jul 23, 2013 | 24.61 | 24.68 | 24.42 | 24.55 | 257,020 | +0.09(+0.36%) |
Jul 22, 2013 | 24.27 | 24.53 | 24.10 | 24.46 | 221,424 | +0.36(+1.48%) |
Jul 19, 2013 | 23.82 | 24.16 | 23.70 | 24.10 | 288,489 | +0.28(+1.18%) |
Jul 18, 2013 | 23.57 | 23.87 | 23.57 | 23.82 | 186,530 | +0.29(+1.23%) |
Jul 17, 2013 | 23.66 | 23.87 | 23.51 | 23.53 | 241,896 | +0.04(+0.19%) |
Jul 16, 2013 | 23.84 | 23.86 | 23.34 | 23.49 | 347,386 | -0.27(-1.15%) |
Jul 15, 2013 | 23.51 | 23.99 | 23.41 | 23.76 | 373,514 | +0.37(+1.56%) |
Jul 12, 2013 | 22.89 | 23.44 | 22.69 | 23.40 | 362,331 | +0.53(+2.32%) |
Jul 11, 2013 | 22.86 | 22.96 | 22.49 | 22.87 | 340,773 | +0.29(+1.28%) |
Jul 10, 2013 | 22.14 | 22.60 | 22.14 | 22.58 | 253,558 | +0.45(+2.05%) |
Jul 09, 2013 | 22.03 | 22.13 | 21.86 | 22.13 | 266,624 | +0.20(+0.92%) |
Jul 08, 2013 | 21.96 | 21.98 | 21.80 | 21.92 | 435,221 | +0.04(+0.20%) |
Jul 05, 2013 | 22.07 | 22.07 | 21.62 | 21.88 | 188,000 | +0.05(+0.24%) |
Jul 03, 2013 | 21.84 | 21.92 | 21.66 | 21.83 | 100,610 | -0.02(-0.09%) |
Jul 02, 2013 | 21.71 | 22.06 | 21.64 | 21.85 | 245,809 | +0.18(+0.85%) |
Jul 01, 2013 | 21.74 | 21.76 | 21.42 | 21.66 | 298,569 | +0.12(+0.54%) |
Jun 28, 2013 | 21.56 | 21.77 | 21.34 | 21.55 | 317,212 | -0.07(-0.32%) |
Jun 27, 2013 | 21.67 | 21.72 | 21.48 | 21.62 | 215,067 | +0.10(+0.47%) |
Jun 26, 2013 | 21.60 | 21.68 | 21.47 | 21.52 | 248,202 | +0.06(+0.30%) |
Jun 25, 2013 | 21.14 | 21.52 | 20.91 | 21.45 | 285,049 | +0.48(+2.28%) |
Jun 24, 2013 | 20.81 | 21.17 | 20.60 | 20.97 | 263,459 | -0.06(-0.27%) |
Jun 21, 2013 | 21.42 | 21.49 | 20.77 | 21.03 | 768,283 | -0.27(-1.26%) |
Jun 20, 2013 | 21.30 | 21.41 | 21.11 | 21.30 | 414,643 | -0.20(-0.93%) |
Jun 19, 2013 | 21.96 | 22.03 | 21.49 | 21.50 | 232,037 | -0.46(-2.08%) |
Jun 18, 2013 | 21.70 | 22.00 | 21.66 | 21.96 | 230,426 | +0.31(+1.41%) |
Jun 17, 2013 | 21.49 | 21.81 | 21.49 | 21.65 | 221,005 | +0.31(+1.47%) |
Jun 14, 2013 | 21.70 | 21.72 | 21.17 | 21.34 | 326,272 | -0.33(-1.54%) |
Jun 13, 2013 | 21.19 | 21.75 | 21.11 | 21.67 | 271,058 | +0.41(+1.95%) |
Jun 12, 2013 | 21.52 | 21.54 | 21.08 | 21.26 | 315,036 | -0.03(-0.13%) |
Jun 11, 2013 | 21.00 | 21.41 | 20.93 | 21.29 | 674,151 | +0.04(+0.21%) |
Jun 10, 2013 | 21.30 | 21.30 | 20.99 | 21.24 | 582,149 | -0.03(-0.15%) |
Jun 07, 2013 | 21.46 | 21.67 | 21.18 | 21.27 | 638,610 | -0.11(-0.51%) |
Jun 06, 2013 | 21.15 | 21.40 | 21.14 | 21.38 | 316,014 | +0.17(+0.81%) |
Jun 05, 2013 | 21.40 | 21.52 | 21.09 | 21.21 | 307,884 | -0.28(-1.31%) |
Jun 04, 2013 | 21.77 | 21.86 | 21.41 | 21.49 | 629,397 | -0.23(-1.05%) |
Jun 03, 2013 | 21.38 | 21.75 | 21.09 | 21.72 | 630,908 | +0.39(+1.83%) |
May 31, 2013 | 21.98 | 22.04 | 21.32 | 21.33 | 534,634 | -0.75(-3.38%) |
May 30, 2013 | 21.52 | 22.09 | 21.48 | 22.08 | 535,875 | +0.61(+2.86%) |
May 29, 2013 | 22.01 | 22.01 | 21.41 | 21.46 | 376,653 | -0.50(-2.29%) |
May 28, 2013 | 22.05 | 22.29 | 21.74 | 21.96 | 519,993 | +0.15(+0.70%) |
May 24, 2013 | 21.52 | 21.85 | 21.49 | 21.81 | 333,440 | +0.28(+1.29%) |
May 23, 2013 | 21.28 | 21.64 | 21.28 | 21.54 | 684,837 | +0.10(+0.45%) |
May 22, 2013 | 22.13 | 22.28 | 21.39 | 21.44 | 475,199 | -0.62(-2.80%) |
May 21, 2013 | 21.94 | 22.08 | 21.88 | 22.06 | 483,772 | +0.21(+0.96%) |
May 20, 2013 | 21.65 | 21.85 | 21.53 | 21.85 | 463,539 | +0.07(+0.31%) |
May 17, 2013 | 21.78 | 21.88 | 21.68 | 21.78 | 463,303 | +0.01(+0.04%) |
May 16, 2013 | 21.70 | 21.90 | 21.64 | 21.77 | 211,374 | -0.06(-0.28%) |
May 15, 2013 | 21.86 | 22.07 | 21.74 | 21.83 | 558,451 | +0.46(+2.16%) |
May 13, 2013 | 21.66 | 21.72 | 21.31 | 21.37 | 361,362 | -0.32(-1.45%) |
May 10, 2013 | 22.00 | 22.04 | 21.60 | 21.69 | 421,322 | -0.06(-0.27%) |
May 09, 2013 | 21.85 | 22.03 | 21.55 | 21.75 | 520,124 | -0.18(-0.82%) |
May 08, 2013 | 21.86 | 22.01 | 21.79 | 21.93 | 144,127 | +0.08(+0.35%) |
May 07, 2013 | 21.59 | 21.86 | 21.48 | 21.85 | 447,607 | +0.20(+0.94%) |
May 06, 2013 | 21.85 | 22.20 | 21.58 | 21.65 | 516,115 | -0.26(-1.17%) |
May 03, 2013 | 22.10 | 22.01 | 21.76 | 21.90 | 692,447 | -0.02(-0.11%) |
May 02, 2013 | 21.71 | 22.02 | 21.59 | 21.93 | 503,843 | +0.30(+1.38%) |
May 01, 2013 | 22.05 | 22.14 | 21.61 | 21.63 | 362,085 | -0.50(-2.27%) |
Apr 30, 2013 | 22.08 | 22.13 | 21.91 | 22.13 | 440,203 | -0.01(-0.05%) |
Apr 29, 2013 | 22.08 | 22.34 | 22.04 | 22.14 | 235,275 | +0.15(+0.67%) |
Apr 26, 2013 | 21.96 | 22.14 | 21.94 | 21.99 | 444,032 | -0.04(-0.16%) |
Apr 25, 2013 | 22.30 | 22.45 | 22.02 | 22.03 | 241,711 | -0.23(-1.02%) |
Apr 24, 2013 | 22.25 | 22.36 | 22.10 | 22.26 | 229,771 | +0.04(+0.16%) |
Apr 23, 2013 | 22.08 | 22.34 | 21.95 | 22.22 | 199,129 | +0.16(+0.72%) |
Apr 22, 2013 | 22.18 | 22.26 | 21.79 | 22.06 | 248,605 | -0.17(-0.75%) |
Apr 19, 2013 | 22.14 | 22.33 | 21.98 | 22.23 | 347,222 | +0.08(+0.36%) |
Apr 18, 2013 | 21.86 | 22.24 | 21.86 | 22.15 | 353,733 | +0.30(+1.35%) |
Apr 17, 2013 | 22.07 | 22.20 | 21.64 | 21.85 | 359,059 | -0.35(-1.58%) |
Apr 16, 2013 | 21.63 | 22.30 | 21.47 | 22.20 | 352,410 | +0.71(+3.32%) |
Apr 15, 2013 | 22.45 | 22.57 | 21.44 | 21.49 | 518,675 | -1.13(-5.01%) |
Apr 12, 2013 | 22.81 | 22.81 | 22.55 | 22.62 | 326,370 | -0.21(-0.91%) |
Apr 11, 2013 | 22.90 | 22.93 | 22.60 | 22.83 | 346,129 | -0.02(-0.09%) |
Apr 10, 2013 | 22.51 | 22.95 | 22.43 | 22.85 | 415,194 | +0.43(+1.90%) |
Apr 09, 2013 | 22.48 | 22.55 | 22.34 | 22.42 | 428,653 | -0.07(-0.32%) |
Apr 08, 2013 | 22.52 | 22.61 | 22.26 | 22.50 | 300,912 | +0.07(+0.30%) |
Apr 05, 2013 | 22.10 | 22.45 | 22.10 | 22.43 | 228,199 | +0.07(+0.30%) |
Apr 04, 2013 | 22.23 | 22.39 | 22.04 | 22.36 | 327,533 | +0.19(+0.86%) |
Apr 03, 2013 | 22.52 | 22.52 | 22.10 | 22.17 | 217,451 | -0.31(-1.37%) |
Apr 02, 2013 | 22.48 | 22.78 | 22.40 | 22.48 | 328,489 | +0.16(+0.73%) |
Apr 01, 2013 | 22.96 | 23.05 | 22.17 | 22.31 | 555,039 | -0.65(-2.83%) |
Mar 28, 2013 | 22.87 | 23.03 | 22.66 | 22.96 | 282,954 | +0.17(+0.74%) |
Mar 27, 2013 | 22.53 | 22.86 | 22.44 | 22.79 | 450,889 | +0.17(+0.74%) |
Mar 26, 2013 | 22.59 | 22.69 | 22.45 | 22.63 | 355,659 | +0.19(+0.85%) |
Mar 25, 2013 | 22.50 | 22.68 | 22.38 | 22.44 | 265,331 | -0.06(-0.27%) |
Mar 22, 2013 | 22.30 | 22.57 | 22.24 | 22.50 | 315,316 | +0.30(+1.33%) |
Mar 21, 2013 | 22.14 | 22.30 | 22.01 | 22.20 | 263,011 | -0.07(-0.32%) |
Mar 20, 2013 | 22.42 | 22.56 | 22.21 | 22.27 | 278,007 | -0.08(-0.37%) |
Mar 19, 2013 | 21.74 | 22.40 | 21.55 | 22.36 | 413,981 | +0.72(+3.34%) |
Mar 18, 2013 | 21.79 | 21.91 | 21.59 | 21.63 | 268,668 | -0.26(-1.17%) |
Mar 15, 2013 | 22.06 | 22.12 | 21.85 | 21.89 | 673,989 | -0.15(-0.69%) |
Mar 14, 2013 | 21.85 | 22.10 | 21.84 | 22.04 | 413,567 | +0.19(+0.88%) |
Mar 13, 2013 | 21.92 | 21.97 | 21.83 | 21.85 | 112,825 | -0.05(-0.24%) |
Mar 12, 2013 | 21.98 | 22.03 | 21.77 | 21.90 | 195,421 | -0.05(-0.22%) |
Mar 11, 2013 | 22.15 | 22.23 | 21.84 | 21.95 | 335,378 | -0.19(-0.85%) |
Mar 08, 2013 | 22.09 | 22.23 | 21.98 | 22.14 | 240,535 | +0.13(+0.58%) |
Mar 07, 2013 | 22.11 | 22.18 | 21.94 | 22.01 | 189,243 | -0.04(-0.20%) |
Mar 06, 2013 | 22.22 | 22.25 | 21.90 | 22.05 | 268,219 | -0.10(-0.43%) |
Mar 05, 2013 | 22.08 | 22.39 | 22.01 | 22.15 | 381,814 | +0.07(+0.33%) |
Mar 04, 2013 | 21.46 | 22.10 | 21.46 | 22.08 | 434,384 | +0.65(+3.05%) |
Mar 01, 2013 | 21.14 | 21.59 | 21.00 | 21.42 | 301,958 | +0.30(+1.42%) |
Feb 28, 2013 | 21.10 | 21.35 | 20.89 | 21.12 | 205,713 | +0.36(+1.75%) |
Feb 27, 2013 | 20.90 | 21.03 | 20.64 | 20.76 | 221,214 | -0.10(-0.48%) |
Feb 26, 2013 | 20.70 | 21.14 | 20.61 | 20.86 | 378,868 | +0.30(+1.44%) |
Feb 25, 2013 | 21.02 | 21.02 | 20.54 | 20.57 | 244,784 | -0.33(-1.58%) |
Feb 22, 2013 | 20.78 | 20.97 | 20.68 | 20.90 | 127,935 | +0.16(+0.77%) |
Feb 21, 2013 | 20.81 | 20.99 | 20.58 | 20.74 | 208,027 | -0.11(-0.52%) |
Feb 20, 2013 | 20.98 | 21.15 | 20.80 | 20.84 | 254,354 | -0.11(-0.51%) |
Feb 19, 2013 | 20.62 | 20.98 | 20.53 | 20.95 | 410,446 | +0.40(+1.96%) |
Feb 15, 2013 | 20.63 | 20.76 | 20.39 | 20.55 | 263,688 | +0.07(+0.35%) |
Feb 14, 2013 | 20.62 | 20.74 | 20.29 | 20.48 | 244,875 | -0.25(-1.19%) |
Feb 13, 2013 | 20.81 | 20.98 | 20.51 | 20.72 | 249,972 | -0.08(-0.37%) |
Feb 12, 2013 | 20.64 | 20.82 | 20.61 | 20.80 | 104,798 | +0.22(+1.08%) |
Feb 11, 2013 | 20.62 | 20.66 | 20.45 | 20.58 | 169,673 | +0.01(+0.04%) |
Feb 08, 2013 | 20.58 | 20.61 | 20.48 | 20.57 | 161,154 | +0.04(+0.19%) |
Feb 07, 2013 | 20.42 | 20.53 | 20.34 | 20.53 | 213,128 | +0.08(+0.39%) |
Feb 06, 2013 | 20.05 | 20.47 | 20.05 | 20.45 | 182,835 | +0.29(+1.45%) |
Feb 04, 2013 | 20.34 | 20.44 | 20.14 | 20.16 | 255,505 | -0.22(-1.09%) |
Feb 01, 2013 | 20.06 | 20.47 | 20.01 | 20.38 | 247,728 | +0.36(+1.78%) |
Jan 31, 2013 | 20.06 | 20.17 | 19.93 | 20.03 | 413,052 | -0.09(-0.45%) |
Jan 30, 2013 | 20.17 | 20.33 | 20.05 | 20.12 | 226,678 | -0.04(-0.20%) |
Jan 29, 2013 | 20.07 | 20.16 | 19.99 | 20.16 | 315,847 | +0.14(+0.71%) |
Jan 28, 2013 | 20.09 | 20.14 | 19.91 | 20.01 | 251,219 | -0.03(-0.14%) |
Jan 25, 2013 | 20.16 | 20.16 | 19.88 | 20.04 | 283,352 | -0.00(-0.02%) |
Jan 24, 2013 | 20.30 | 20.30 | 19.99 | 20.05 | 293,098 | -0.17(-0.84%) |
Jan 23, 2013 | 20.33 | 20.39 | 20.12 | 20.22 | 200,174 | -0.13(-0.66%) |
Jan 22, 2013 | 20.05 | 20.37 | 20.05 | 20.35 | 188,921 | +0.25(+1.22%) |
Jan 18, 2013 | 19.98 | 20.11 | 19.98 | 20.11 | 145,739 | +0.06(+0.32%) |
Jan 17, 2013 | 19.93 | 20.12 | 19.82 | 20.04 | 102,738 | +0.16(+0.82%) |
Jan 16, 2013 | 19.85 | 19.94 | 19.80 | 19.88 | 159,324 | +0.04(+0.20%) |
Jan 15, 2013 | 19.88 | 19.88 | 19.65 | 19.84 | 205,399 | -0.09(-0.44%) |
Jan 14, 2013 | 19.77 | 19.96 | 19.71 | 19.93 | 231,616 | +0.16(+0.80%) |
Jan 11, 2013 | 19.55 | 19.80 | 19.48 | 19.77 | 163,769 | +0.27(+1.38%) |
Jan 10, 2013 | 19.50 | 19.62 | 19.38 | 19.50 | 233,226 | +0.05(+0.24%) |
Jan 09, 2013 | 19.31 | 19.48 | 19.22 | 19.45 | 221,604 | +0.21(+1.09%) |
Jan 08, 2013 | 19.29 | 19.35 | 19.02 | 19.24 | 470,930 | -0.01(-0.06%) |
Jan 07, 2013 | 19.42 | 19.43 | 19.25 | 19.25 | 206,393 | -0.17(-0.88%) |
Jan 04, 2013 | 19.39 | 19.55 | 19.35 | 19.42 | 271,907 | +0.13(+0.66%) |
Jan 03, 2013 | 19.51 | 19.55 | 19.13 | 19.30 | 324,356 | -0.21(-1.06%) |
Jan 02, 2013 | 19.40 | 19.52 | 19.01 | 19.50 | 309,205 | +0.49(+2.58%) |
Dec 31, 2012 | 18.77 | 19.07 | 18.66 | 19.01 | 240,390 | +0.31(+1.65%) |
Dec 28, 2012 | 18.72 | 18.89 | 18.65 | 18.70 | 170,600 | -0.04(-0.21%) |
Dec 27, 2012 | 18.80 | 18.83 | 18.50 | 18.74 | 148,682 | -0.05(-0.25%) |
Dec 26, 2012 | 18.97 | 18.98 | 18.78 | 18.79 | 147,831 | -0.21(-1.13%) |
Dec 24, 2012 | 18.92 | 19.01 | 18.78 | 19.00 | 124,182 | +0.11(+0.59%) |
Dec 21, 2012 | 18.86 | 19.04 | 18.82 | 18.89 | 890,481 | -0.05(-0.25%) |
Dec 20, 2012 | 18.82 | 19.07 | 18.78 | 18.94 | 274,810 | +0.19(+0.99%) |
Dec 19, 2012 | 18.96 | 18.96 | 18.72 | 18.75 | 293,954 | -0.15(-0.82%) |
Dec 18, 2012 | 18.70 | 18.92 | 18.56 | 18.91 | 415,054 | +0.25(+1.34%) |
Dec 17, 2012 | 18.58 | 18.68 | 18.41 | 18.66 | 275,285 | +0.11(+0.58%) |
Dec 14, 2012 | 18.43 | 18.62 | 18.43 | 18.55 | 219,822 | +0.15(+0.82%) |
Dec 13, 2012 | 18.30 | 18.49 | 18.30 | 18.40 | 199,023 | +0.06(+0.35%) |
Dec 12, 2012 | 18.56 | 18.57 | 18.26 | 18.34 | 211,384 | -0.21(-1.13%) |
Dec 11, 2012 | 18.43 | 18.89 | 18.12 | 18.55 | 436,394 | +0.07(+0.39%) |
Dec 10, 2012 | 18.37 | 18.57 | 18.34 | 18.48 | 215,137 | +0.08(+0.45%) |
Dec 07, 2012 | 18.33 | 18.50 | 18.11 | 18.39 | 230,192 | +0.15(+0.85%) |
Dec 06, 2012 | 18.11 | 18.31 | 17.99 | 18.24 | 171,410 | +0.20(+1.10%) |
Dec 05, 2012 | 18.19 | 18.22 | 17.93 | 18.04 | 289,216 | -0.06(-0.35%) |
Dec 04, 2012 | 18.05 | 18.14 | 17.86 | 18.10 | 411,258 | +0.08(+0.44%) |
Nov 30, 2012 | 18.15 | 18.15 | 17.84 | 18.03 | 250,353 | -0.05(-0.26%) |
Nov 29, 2012 | 18.00 | 18.20 | 17.72 | 18.07 | 275,244 | +0.21(+1.15%) |
Nov 28, 2012 | 17.80 | 17.94 | 17.59 | 17.87 | 277,347 | +0.07(+0.40%) |
Nov 27, 2012 | 17.72 | 17.89 | 17.51 | 17.80 | 309,912 | +0.08(+0.47%) |
Nov 26, 2012 | 17.09 | 17.72 | 17.09 | 17.71 | 320,612 | +0.61(+3.57%) |
Nov 23, 2012 | 17.03 | 17.13 | 16.92 | 17.10 | 155,646 | -0.05(-0.28%) |
Nov 21, 2012 | 17.03 | 17.26 | 16.98 | 17.15 | 163,850 | +0.11(+0.67%) |
Nov 20, 2012 | 16.79 | 17.03 | 16.61 | 17.03 | 194,201 | +0.19(+1.13%) |
Nov 19, 2012 | 16.75 | 16.92 | 16.58 | 16.84 | 243,010 | +0.23(+1.41%) |
Nov 16, 2012 | 16.44 | 16.68 | 16.10 | 16.61 | 298,376 | +0.11(+0.70%) |
Nov 15, 2012 | 16.67 | 16.82 | 16.36 | 16.50 | 152,297 | -0.24(-1.44%) |
Nov 14, 2012 | 16.94 | 17.02 | 16.65 | 16.74 | 161,593 | -0.21(-1.24%) |
Nov 13, 2012 | 17.03 | 17.19 | 16.90 | 16.95 | 290,238 | -0.10(-0.60%) |
Nov 12, 2012 | 17.20 | 17.27 | 17.03 | 17.05 | 133,660 | -0.08(-0.46%) |
Nov 09, 2012 | 17.19 | 17.37 | 17.13 | 17.13 | 209,438 | -0.16(-0.92%) |
Nov 08, 2012 | 17.28 | 17.55 | 17.28 | 17.29 | 298,361 | -0.06(-0.34%) |
Nov 07, 2012 | 17.59 | 17.61 | 17.26 | 17.35 | 311,881 | -0.28(-1.58%) |
Nov 06, 2012 | 17.79 | 17.88 | 17.47 | 17.63 | 243,521 | +0.04(+0.25%) |
Nov 05, 2012 | 17.17 | 18.00 | 17.17 | 17.58 | 456,977 | +0.50(+2.90%) |
Nov 02, 2012 | 17.50 | 17.50 | 17.07 | 17.09 | 147,344 | -0.30(-1.72%) |
Nov 01, 2012 | 17.32 | 17.39 | 17.09 | 17.39 | 276,659 | +0.09(+0.50%) |
Oct 31, 2012 | 17.27 | 17.33 | 17.14 | 17.30 | 137,215 | +0.03(+0.18%) |
Oct 26, 2012 | 17.36 | 17.27 | 17.27 | 17.27 | 454,933 | -0.09(-0.52%) |
Oct 25, 2012 | 17.34 | 17.38 | 17.13 | 17.36 | 168,160 | +0.18(+1.08%) |
Oct 24, 2012 | 17.08 | 17.23 | 16.99 | 17.18 | 195,959 | +0.08(+0.46%) |
Oct 23, 2012 | 17.27 | 17.29 | 16.93 | 17.10 | 309,612 | +0.10(+0.60%) |
Oct 19, 2012 | 17.30 | 17.32 | 16.99 | 16.99 | 327,730 | -0.38(-2.19%) |
Oct 18, 2012 | 17.49 | 17.53 | 17.38 | 17.38 | 178,345 | -0.12(-0.70%) |
Oct 17, 2012 | 17.26 | 17.51 | 17.18 | 17.50 | 169,831 | +0.26(+1.53%) |
Oct 16, 2012 | 17.27 | 17.34 | 17.16 | 17.23 | 206,061 | -0.02(-0.11%) |
Oct 15, 2012 | 17.37 | 17.37 | 17.14 | 17.25 | 248,463 | -0.05(-0.27%) |
Oct 12, 2012 | 17.34 | 17.40 | 17.24 | 17.30 | 245,012 | -0.06(-0.34%) |
Oct 11, 2012 | 17.44 | 17.44 | 17.24 | 17.36 | 162,463 | +0.02(+0.14%) |
Oct 10, 2012 | 17.34 | 17.42 | 17.23 | 17.34 | 148,270 | +0.03(+0.18%) |
Oct 09, 2012 | 17.40 | 17.49 | 17.19 | 17.30 | 185,207 | -0.11(-0.61%) |
Oct 08, 2012 | 17.37 | 17.43 | 17.29 | 17.41 | 114,216 | +0.01(+0.05%) |
Oct 05, 2012 | 17.45 | 17.65 | 17.37 | 17.40 | 165,900 | -0.05(-0.27%) |
Oct 04, 2012 | 17.46 | 17.52 | 17.26 | 17.45 | 174,645 | +0.06(+0.36%) |
Oct 03, 2012 | 17.38 | 17.51 | 17.24 | 17.39 | 110,242 | +0.05(+0.29%) |
Oct 02, 2012 | 17.30 | 17.35 | 17.16 | 17.34 | 186,876 | +0.07(+0.39%) |
Oct 01, 2012 | 17.50 | 17.53 | 17.18 | 17.27 | 252,139 | -0.19(-1.10%) |
Sep 28, 2012 | 17.08 | 17.52 | 17.08 | 17.46 | 243,231 | +0.38(+2.23%) |
Sep 27, 2012 | 17.22 | 17.22 | 16.95 | 17.08 | 237,481 | -0.07(-0.39%) |
Sep 26, 2012 | 17.21 | 17.31 | 17.06 | 17.15 | 238,359 | -0.01(-0.05%) |
Sep 25, 2012 | 17.48 | 17.55 | 17.14 | 17.16 | 320,613 | -0.30(-1.73%) |
Sep 24, 2012 | 17.09 | 17.53 | 17.09 | 17.46 | 445,865 | +0.28(+1.60%) |
Sep 21, 2012 | 17.09 | 17.41 | 16.97 | 17.18 | 1,182,316 | +0.28(+1.65%) |
Sep 20, 2012 | 16.85 | 16.97 | 16.85 | 16.90 | 340,503 | +0.04(+0.21%) |
Sep 19, 2012 | 17.26 | 17.26 | 16.82 | 16.87 | 456,946 | -0.41(-2.39%) |
Sep 18, 2012 | 17.17 | 17.31 | 17.10 | 17.28 | 285,145 | +0.11(+0.66%) |
Sep 17, 2012 | 17.03 | 17.17 | 16.92 | 17.17 | 374,976 | +0.03(+0.18%) |
Sep 14, 2012 | 17.20 | 17.27 | 17.03 | 17.14 | 462,172 | -0.07(-0.43%) |
Sep 13, 2012 | 17.07 | 17.32 | 16.94 | 17.21 | 297,536 | +0.21(+1.23%) |
Sep 12, 2012 | 17.09 | 17.16 | 16.92 | 17.00 | 386,785 | -0.09(-0.51%) |
Sep 11, 2012 | 17.45 | 17.45 | 16.96 | 17.09 | 353,985 | -0.30(-1.72%) |
Sep 10, 2012 | 17.30 | 17.43 | 17.03 | 17.39 | 282,567 | +0.12(+0.68%) |
Sep 07, 2012 | 17.52 | 17.52 | 17.23 | 17.27 | 128,506 | -0.17(-0.97%) |
Sep 06, 2012 | 17.26 | 17.45 | 17.17 | 17.44 | 369,191 | +0.26(+1.49%) |
Sep 05, 2012 | 17.49 | 17.57 | 17.10 | 17.18 | 537,381 | -0.26(-1.49%) |
Sep 04, 2012 | 16.94 | 17.48 | 16.90 | 17.44 | 430,367 | +0.31(+1.84%) |
Aug 31, 2012 | 17.07 | 17.20 | 17.01 | 17.13 | 232,268 | +0.11(+0.65%) |
Aug 30, 2012 | 17.21 | 17.25 | 17.01 | 17.02 | 140,212 | -0.31(-1.81%) |
Aug 29, 2012 | 17.29 | 17.41 | 17.26 | 17.33 | 155,944 | +0.04(+0.25%) |
Aug 27, 2012 | 17.10 | 17.33 | 17.08 | 17.29 | 308,283 | +0.24(+1.43%) |
Aug 24, 2012 | 17.18 | 17.37 | 17.01 | 17.05 | 560,909 | -0.19(-1.09%) |
Aug 23, 2012 | 17.34 | 17.40 | 17.13 | 17.23 | 130,874 | -0.08(-0.45%) |
Aug 22, 2012 | 17.37 | 17.50 | 17.30 | 17.31 | 183,741 | -0.08(-0.45%) |
Aug 21, 2012 | 17.41 | 17.49 | 17.36 | 17.39 | 373,427 | -0.00(-0.02%) |
Aug 20, 2012 | 17.61 | 17.65 | 17.37 | 17.40 | 283,450 | -0.21(-1.21%) |
Aug 17, 2012 | 17.77 | 17.84 | 17.51 | 17.61 | 465,678 | -0.18(-1.04%) |
Aug 16, 2012 | 17.48 | 17.82 | 17.45 | 17.79 | 384,195 | +0.35(+1.98%) |
Aug 15, 2012 | 17.58 | 17.74 | 17.40 | 17.45 | 397,464 | -0.14(-0.78%) |
Aug 14, 2012 | 17.49 | 17.65 | 17.41 | 17.58 | 608,463 | +0.17(+0.97%) |
Aug 13, 2012 | 17.21 | 17.45 | 17.16 | 17.41 | 432,535 | +0.22(+1.28%) |
Aug 10, 2012 | 17.27 | 17.36 | 16.96 | 17.19 | 489,962 | -0.07(-0.41%) |
Aug 09, 2012 | 17.02 | 17.39 | 16.96 | 17.27 | 340,828 | +0.31(+1.82%) |
Aug 08, 2012 | 16.96 | 17.05 | 16.81 | 16.96 | 358,345 | -0.00(-0.02%) |
Aug 07, 2012 | 16.31 | 17.07 | 16.31 | 16.96 | 399,544 | +0.67(+4.14%) |
Aug 06, 2012 | 16.66 | 16.73 | 15.81 | 16.29 | 540,359 | +0.13(+0.82%) |
Aug 03, 2012 | 15.94 | 16.21 | 15.80 | 16.15 | 457,971 | +0.35(+2.19%) |
Aug 02, 2012 | 15.65 | 15.84 | 15.64 | 15.81 | 218,825 | +0.09(+0.55%) |