Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.34 | 20.65 | 20.34 | 20.38 | 38,095 | +0.45(+2.26%) |
May 30, 2013 | 19.80 | 20.04 | 19.80 | 19.93 | 25,604 | +0.27(+1.37%) |
May 29, 2013 | 19.76 | 19.77 | 19.56 | 19.66 | 51,283 | -0.54(-2.67%) |
May 28, 2013 | 20.14 | 20.28 | 19.98 | 20.20 | 39,157 | +0.32(+1.64%) |
May 24, 2013 | 19.47 | 19.90 | 19.47 | 19.88 | 71,533 | +0.59(+3.09%) |
May 23, 2013 | 18.90 | 19.31 | 18.85 | 19.28 | 48,703 | +0.76(+4.10%) |
May 22, 2013 | 18.60 | 18.80 | 18.43 | 18.52 | 40,320 | -0.37(-1.95%) |
May 21, 2013 | 18.80 | 18.92 | 18.75 | 18.89 | 34,257 | +0.28(+1.49%) |
May 20, 2013 | 18.48 | 18.61 | 18.48 | 18.61 | 25,561 | +0.61(+3.39%) |
May 17, 2013 | 17.90 | 18.00 | 17.75 | 18.00 | 17,832 | +0.10(+0.56%) |
May 16, 2013 | 17.70 | 17.95 | 17.30 | 17.90 | 19,187 | +0.44(+2.52%) |
May 15, 2013 | 17.42 | 17.46 | 17.36 | 17.46 | 33,749 | +0.23(+1.33%) |
May 13, 2013 | 17.37 | 17.37 | 17.20 | 17.23 | 30,466 | -0.48(-2.71%) |
May 10, 2013 | 17.71 | 17.74 | 17.68 | 17.71 | 8,066 | -0.07(-0.39%) |
May 09, 2013 | 17.68 | 17.80 | 17.68 | 17.78 | 27,474 | -0.10(-0.56%) |
May 08, 2013 | 17.67 | 17.88 | 17.66 | 17.88 | 23,366 | +0.26(+1.48%) |
May 07, 2013 | 17.56 | 17.69 | 17.52 | 17.62 | 21,788 | -0.25(-1.40%) |
May 06, 2013 | 17.83 | 17.90 | 17.76 | 17.87 | 105,144 | +0.03(+0.17%) |
May 03, 2013 | 17.87 | 17.89 | 17.82 | 17.84 | 30,314 | +0.02(+0.11%) |
May 02, 2013 | 17.87 | 17.88 | 17.76 | 17.82 | 23,924 | -0.38(-2.09%) |
May 01, 2013 | 18.40 | 18.40 | 18.20 | 18.20 | 19,861 | -0.17(-0.93%) |
Apr 30, 2013 | 18.18 | 18.37 | 18.18 | 18.37 | 14,076 | -0.23(-1.24%) |
Apr 29, 2013 | 18.60 | 18.60 | 18.26 | 18.60 | 18,932 | +0.47(+2.59%) |
Apr 26, 2013 | 18.26 | 18.43 | 18.13 | 18.13 | 5,776 | -0.30(-1.63%) |
Apr 25, 2013 | 18.40 | 18.54 | 18.27 | 18.43 | 25,749 | -0.04(-0.22%) |
Apr 24, 2013 | 18.50 | 18.52 | 18.39 | 18.47 | 31,114 | +0.07(+0.38%) |
Apr 23, 2013 | 18.23 | 18.42 | 18.13 | 18.40 | 23,553 | +0.39(+2.17%) |
Apr 22, 2013 | 18.12 | 18.13 | 17.95 | 18.01 | 42,196 | +0.02(+0.11%) |
Apr 19, 2013 | 18.01 | 18.27 | 17.99 | 17.99 | 167,428 | +1.36(+8.18%) |
Apr 18, 2013 | 16.67 | 16.72 | 16.55 | 16.63 | 27,753 | -0.42(-2.46%) |
Apr 17, 2013 | 17.20 | 17.28 | 17.01 | 17.05 | 27,443 | -0.54(-3.07%) |
Apr 16, 2013 | 17.31 | 17.59 | 17.31 | 17.59 | 43,157 | +0.79(+4.70%) |
Apr 15, 2013 | 17.03 | 17.10 | 16.80 | 16.80 | 26,650 | -0.48(-2.78%) |
Apr 12, 2013 | 17.14 | 17.29 | 17.11 | 17.28 | 63,519 | -0.90(-4.95%) |
Apr 11, 2013 | 18.42 | 18.43 | 18.13 | 18.18 | 60,506 | -1.42(-7.24%) |
Apr 10, 2013 | 19.30 | 19.61 | 19.30 | 19.60 | 14,301 | +0.42(+2.19%) |
Apr 09, 2013 | 19.06 | 19.18 | 19.00 | 19.18 | 20,922 | +0.06(+0.31%) |
Apr 08, 2013 | 18.95 | 19.12 | 18.95 | 19.12 | 11,541 | +0.27(+1.43%) |
Apr 05, 2013 | 18.91 | 19.00 | 18.72 | 18.85 | 31,599 | -0.70(-3.58%) |
Apr 04, 2013 | 19.56 | 19.68 | 19.55 | 19.55 | 18,760 | +0.00(+0.00%) |
Apr 03, 2013 | 19.56 | 19.64 | 19.45 | 19.55 | 21,744 | +0.07(+0.36%) |
Apr 02, 2013 | 19.58 | 19.58 | 19.45 | 19.48 | 11,468 | -0.43(-2.18%) |
Apr 01, 2013 | 19.75 | 20.03 | 19.75 | 19.91 | 13,116 | -0.19(-0.92%) |
Mar 28, 2013 | 19.86 | 20.11 | 19.86 | 20.10 | 24,407 | -0.34(-1.66%) |
Mar 27, 2013 | 20.41 | 20.50 | 20.40 | 20.44 | 12,029 | -0.05(-0.24%) |
Mar 26, 2013 | 20.31 | 20.49 | 20.31 | 20.49 | 9,028 | -0.22(-1.06%) |
Mar 25, 2013 | 20.99 | 21.00 | 20.63 | 20.71 | 35,655 | -0.34(-1.62%) |
Mar 22, 2013 | 20.85 | 21.05 | 20.85 | 21.05 | 37,636 | +0.71(+3.49%) |
Mar 21, 2013 | 20.25 | 20.39 | 20.25 | 20.34 | 59,228 | +0.19(+0.94%) |
Mar 20, 2013 | 20.02 | 20.25 | 20.00 | 20.15 | 30,501 | +0.40(+2.03%) |
Mar 19, 2013 | 20.02 | 20.02 | 19.71 | 19.75 | 28,479 | +0.35(+1.80%) |
Mar 18, 2013 | 19.31 | 19.48 | 19.26 | 19.40 | 54,242 | -0.55(-2.76%) |
Mar 15, 2013 | 20.00 | 20.03 | 19.86 | 19.95 | 33,395 | -0.80(-3.86%) |
Mar 14, 2013 | 20.59 | 20.77 | 20.39 | 20.75 | 37,656 | -0.13(-0.62%) |
Mar 13, 2013 | 20.78 | 20.90 | 20.58 | 20.88 | 49,311 | -0.70(-3.24%) |
Mar 12, 2013 | 21.56 | 21.62 | 21.39 | 21.58 | 73,253 | -0.22(-1.01%) |
Mar 11, 2013 | 21.73 | 21.80 | 21.53 | 21.80 | 40,110 | -0.64(-2.85%) |
Mar 08, 2013 | 22.39 | 22.73 | 22.36 | 22.44 | 20,973 | +0.18(+0.81%) |
Mar 07, 2013 | 22.19 | 22.27 | 22.14 | 22.26 | 30,245 | +0.19(+0.86%) |
Mar 06, 2013 | 22.12 | 22.12 | 21.94 | 22.07 | 13,647 | -0.04(-0.18%) |
Mar 05, 2013 | 21.98 | 22.11 | 21.97 | 22.11 | 36,939 | -0.16(-0.72%) |
Mar 04, 2013 | 22.10 | 22.30 | 22.10 | 22.27 | 22,852 | -0.93(-4.01%) |
Mar 01, 2013 | 22.81 | 23.22 | 22.80 | 23.20 | 22,744 | +0.82(+3.66%) |
Feb 28, 2013 | 22.33 | 22.38 | 22.31 | 22.38 | 13,617 | +0.38(+1.73%) |
Feb 27, 2013 | 21.69 | 22.00 | 21.69 | 22.00 | 11,476 | +0.65(+3.04%) |
Feb 26, 2013 | 21.28 | 21.37 | 21.19 | 21.35 | 26,901 | -0.30(-1.39%) |
Feb 25, 2013 | 21.97 | 22.04 | 21.65 | 21.65 | 20,179 | -0.30(-1.37%) |
Feb 22, 2013 | 22.14 | 22.14 | 21.84 | 21.95 | 46,371 | -0.15(-0.68%) |
Feb 21, 2013 | 21.90 | 22.19 | 21.90 | 22.10 | 24,310 | +0.00(+0.00%) |
Feb 20, 2013 | 22.36 | 22.36 | 22.10 | 22.10 | 7,655 | -0.45(-2.00%) |
Feb 19, 2013 | 22.40 | 22.55 | 22.39 | 22.55 | 35,778 | -0.20(-0.88%) |
Feb 15, 2013 | 22.70 | 22.85 | 22.65 | 22.75 | 19,210 | +0.49(+2.20%) |
Feb 14, 2013 | 22.00 | 22.26 | 22.00 | 22.26 | 33,427 | -0.51(-2.24%) |
Feb 13, 2013 | 22.75 | 22.85 | 22.69 | 22.77 | 12,149 | +0.02(+0.09%) |
Feb 12, 2013 | 22.69 | 22.75 | 22.50 | 22.75 | 17,214 | +0.06(+0.26%) |
Feb 11, 2013 | 22.70 | 22.70 | 22.61 | 22.69 | 10,519 | -0.02(-0.09%) |
Feb 08, 2013 | 22.71 | 22.71 | 22.56 | 22.71 | 27,446 | -0.25(-1.09%) |
Feb 07, 2013 | 22.92 | 22.97 | 22.78 | 22.96 | 40,292 | +0.52(+2.32%) |
Feb 06, 2013 | 21.81 | 22.50 | 21.81 | 22.44 | 69,967 | +1.33(+6.30%) |
Feb 04, 2013 | 21.25 | 21.25 | 21.10 | 21.11 | 25,343 | -0.32(-1.49%) |
Feb 01, 2013 | 21.15 | 21.47 | 21.15 | 21.43 | 26,915 | +0.43(+2.05%) |
Jan 31, 2013 | 20.96 | 21.48 | 20.88 | 21.00 | 31,982 | -1.40(-6.25%) |
Jan 30, 2013 | 22.15 | 22.43 | 22.05 | 22.40 | 39,841 | +0.29(+1.31%) |
Jan 29, 2013 | 21.89 | 22.15 | 21.89 | 22.11 | 21,748 | +1.12(+5.34%) |
Jan 28, 2013 | 21.08 | 21.08 | 20.81 | 20.99 | 46,661 | -0.33(-1.55%) |
Jan 25, 2013 | 21.62 | 21.62 | 21.25 | 21.32 | 21,499 | -0.33(-1.52%) |
Jan 24, 2013 | 21.58 | 21.90 | 21.11 | 21.65 | 103,211 | +1.10(+5.35%) |
Jan 23, 2013 | 20.37 | 20.55 | 20.30 | 20.55 | 35,629 | +0.50(+2.49%) |
Jan 22, 2013 | 19.90 | 20.05 | 19.80 | 20.05 | 44,764 | +0.16(+0.80%) |
Jan 18, 2013 | 19.86 | 19.90 | 19.83 | 19.89 | 35,518 | -0.11(-0.55%) |
Jan 17, 2013 | 20.01 | 20.02 | 19.93 | 20.00 | 29,053 | -0.17(-0.84%) |
Jan 16, 2013 | 20.02 | 20.17 | 19.95 | 20.17 | 24,024 | +0.47(+2.40%) |
Jan 15, 2013 | 19.65 | 19.70 | 19.60 | 19.70 | 15,881 | -0.36(-1.81%) |
Jan 14, 2013 | 20.05 | 20.06 | 19.91 | 20.06 | 25,160 | +0.02(+0.10%) |
Jan 12, 2013 | 19.95 | 20.04 | 19.82 | 20.04 | 29,191 | +0.00(+0.00%) |
Jan 11, 2013 | 19.95 | 20.04 | 19.82 | 20.04 | 29,191 | +0.20(+1.01%) |
Jan 10, 2013 | 19.66 | 19.85 | 19.66 | 19.84 | 17,205 | +0.36(+1.85%) |
Jan 09, 2013 | 19.38 | 19.52 | 19.38 | 19.48 | 25,243 | +0.26(+1.35%) |
Jan 08, 2013 | 19.24 | 19.27 | 19.18 | 19.22 | 21,866 | -0.02(-0.10%) |
Jan 07, 2013 | 19.22 | 19.27 | 19.20 | 19.24 | 25,663 | -0.15(-0.77%) |
Jan 04, 2013 | 19.24 | 19.40 | 19.24 | 19.39 | 23,656 | +0.59(+3.14%) |
Jan 03, 2013 | 18.85 | 18.89 | 18.76 | 18.80 | 7,450 | +0.00(+0.00%) |
Jan 02, 2013 | 18.85 | 18.85 | 18.30 | 18.80 | 33,569 | +0.50(+2.73%) |
Dec 31, 2012 | 18.03 | 18.34 | 18.02 | 18.30 | 19,705 | -0.20(-1.08%) |
Dec 28, 2012 | 18.59 | 18.60 | 18.47 | 18.50 | 14,178 | -0.36(-1.91%) |
Dec 27, 2012 | 18.76 | 18.93 | 18.74 | 18.86 | 12,332 | +0.08(+0.43%) |
Dec 26, 2012 | 18.84 | 18.87 | 18.73 | 18.78 | 11,235 | +0.08(+0.43%) |
Dec 24, 2012 | 18.75 | 18.75 | 18.69 | 18.70 | 7,384 | +0.30(+1.63%) |
Dec 21, 2012 | 18.47 | 18.49 | 18.30 | 18.40 | 14,790 | -0.39(-2.08%) |
Dec 20, 2012 | 18.81 | 18.81 | 18.70 | 18.79 | 11,125 | -0.06(-0.32%) |
Dec 19, 2012 | 18.89 | 18.98 | 18.85 | 18.85 | 9,851 | -0.03(-0.16%) |
Dec 18, 2012 | 18.86 | 18.89 | 18.66 | 18.88 | 10,637 | -0.03(-0.16%) |
Dec 17, 2012 | 18.91 | 18.91 | 18.78 | 18.91 | 15,708 | -0.18(-0.93%) |
Dec 14, 2012 | 19.05 | 19.10 | 19.05 | 19.09 | 8,460 | +0.18(+0.94%) |
Dec 13, 2012 | 18.97 | 19.17 | 18.89 | 18.91 | 29,455 | -0.49(-2.53%) |
Dec 12, 2012 | 19.31 | 19.50 | 19.30 | 19.40 | 37,405 | +0.12(+0.62%) |
Dec 11, 2012 | 19.10 | 19.30 | 19.10 | 19.28 | 9,475 | -0.03(-0.16%) |
Dec 10, 2012 | 19.28 | 19.42 | 19.28 | 19.31 | 15,162 | +0.55(+2.93%) |
Dec 07, 2012 | 18.71 | 18.83 | 18.70 | 18.76 | 50,954 | +0.19(+1.02%) |
Dec 06, 2012 | 18.56 | 18.70 | 18.56 | 18.57 | 30,202 | -0.08(-0.43%) |
Dec 05, 2012 | 18.83 | 18.85 | 18.61 | 18.65 | 24,226 | -0.05(-0.27%) |
Dec 04, 2012 | 18.81 | 18.81 | 18.62 | 18.70 | 18,226 | -0.22(-1.16%) |
Nov 30, 2012 | 18.74 | 18.92 | 18.74 | 18.92 | 16,654 | +0.19(+1.01%) |
Nov 29, 2012 | 18.59 | 18.77 | 18.57 | 18.73 | 19,387 | +0.33(+1.79%) |
Nov 28, 2012 | 18.30 | 18.40 | 18.27 | 18.40 | 7,865 | +0.15(+0.82%) |
Nov 27, 2012 | 18.14 | 18.34 | 18.14 | 18.25 | 4,747 | -0.20(-1.08%) |
Nov 26, 2012 | 18.51 | 18.59 | 18.40 | 18.45 | 7,631 | +0.02(+0.11%) |
Nov 24, 2012 | 18.35 | 18.50 | 18.35 | 18.43 | 4,634 | +0.00(+0.00%) |
Nov 23, 2012 | 18.35 | 18.50 | 18.35 | 18.43 | 4,634 | +0.64(+3.60%) |
Nov 21, 2012 | 17.71 | 17.79 | 17.71 | 17.79 | 12,926 | -0.41(-2.25%) |
Nov 20, 2012 | 18.07 | 18.20 | 18.04 | 18.20 | 13,031 | +0.30(+1.67%) |
Nov 19, 2012 | 17.88 | 18.06 | 17.83 | 17.90 | 6,188 | -0.10(-0.55%) |
Nov 16, 2012 | 17.93 | 18.00 | 17.93 | 18.00 | 6,106 | +0.07(+0.38%) |
Nov 15, 2012 | 17.94 | 18.00 | 17.91 | 17.93 | 28,594 | +0.25(+1.43%) |
Nov 14, 2012 | 17.97 | 17.97 | 17.68 | 17.68 | 19,121 | -0.01(-0.06%) |
Nov 13, 2012 | 17.69 | 17.69 | 17.57 | 17.69 | 8,801 | -0.06(-0.34%) |
Nov 12, 2012 | 17.91 | 17.91 | 17.69 | 17.75 | 56,690 | -0.25(-1.39%) |
Nov 09, 2012 | 17.25 | 18.09 | 17.06 | 18.00 | 65,774 | +1.06(+6.26%) |
Nov 08, 2012 | 17.25 | 17.25 | 16.94 | 16.94 | 19,342 | -0.27(-1.57%) |
Nov 07, 2012 | 17.19 | 17.37 | 17.15 | 17.21 | 20,144 | -0.09(-0.53%) |
Nov 06, 2012 | 17.21 | 17.36 | 16.56 | 17.30 | 19,265 | +0.74(+4.48%) |
Nov 05, 2012 | 16.55 | 16.56 | 16.41 | 16.56 | 5,927 | -0.03(-0.18%) |
Nov 02, 2012 | 16.69 | 16.69 | 16.50 | 16.59 | 9,490 | -0.06(-0.36%) |
Nov 01, 2012 | 16.36 | 16.65 | 16.36 | 16.65 | 11,860 | +0.65(+4.06%) |
Oct 31, 2012 | 15.98 | 16.18 | 15.98 | 16.00 | 4,607 | -0.05(-0.31%) |
Oct 26, 2012 | 16.05 | 16.05 | 16.05 | 0 | -0.15(-0.93%) | |
Oct 25, 2012 | 16.25 | 16.27 | 16.14 | 16.20 | 3,324 | -0.02(-0.12%) |
Oct 24, 2012 | 16.07 | 16.25 | 16.07 | 16.22 | 23,191 | +0.22(+1.37%) |
Oct 23, 2012 | 16.09 | 16.09 | 15.82 | 16.00 | 13,578 | -0.14(-0.87%) |
Oct 19, 2012 | 16.39 | 16.39 | 16.09 | 16.14 | 14,131 | -0.32(-1.94%) |
Oct 18, 2012 | 16.43 | 16.50 | 16.34 | 16.46 | 43,366 | +0.01(+0.06%) |
Oct 17, 2012 | 16.38 | 16.45 | 16.38 | 16.45 | 5,239 | +0.01(+0.06%) |
Oct 16, 2012 | 16.17 | 16.44 | 16.17 | 16.44 | 15,630 | +0.49(+3.07%) |
Oct 15, 2012 | 15.83 | 15.97 | 15.78 | 15.95 | 5,710 | -0.02(-0.13%) |
Oct 12, 2012 | 15.73 | 15.99 | 15.73 | 15.97 | 23,514 | -0.11(-0.68%) |
Oct 11, 2012 | 16.05 | 16.10 | 16.01 | 16.08 | 62,703 | +0.21(+1.32%) |
Oct 10, 2012 | 15.91 | 16.01 | 15.82 | 15.87 | 12,451 | -0.18(-1.12%) |
Oct 09, 2012 | 16.13 | 16.13 | 15.96 | 16.05 | 45,142 | -0.39(-2.37%) |
Oct 08, 2012 | 16.39 | 16.45 | 16.31 | 16.44 | 31,375 | -0.41(-2.46%) |
Oct 06, 2012 | 16.80 | 16.97 | 16.80 | 16.86 | 6,972 | +0.00(+0.00%) |
Oct 05, 2012 | 16.80 | 16.97 | 16.80 | 16.86 | 6,972 | +0.16(+0.93%) |
Oct 04, 2012 | 16.69 | 16.75 | 16.65 | 16.70 | 9,756 | +0.25(+1.52%) |
Oct 03, 2012 | 16.81 | 16.81 | 16.45 | 16.45 | 49,546 | +0.01(+0.05%) |
Oct 02, 2012 | 16.58 | 16.58 | 16.44 | 16.44 | 4,710 | -0.14(-0.84%) |
Oct 01, 2012 | 16.50 | 16.61 | 16.48 | 16.58 | 9,784 | +0.16(+0.97%) |
Sep 28, 2012 | 16.39 | 16.55 | 16.32 | 16.42 | 13,786 | -0.24(-1.44%) |
Sep 27, 2012 | 16.58 | 16.70 | 16.58 | 16.66 | 11,505 | +0.44(+2.71%) |
Sep 26, 2012 | 16.32 | 16.40 | 16.15 | 16.22 | 7,739 | -0.18(-1.10%) |
Sep 25, 2012 | 16.54 | 16.64 | 16.40 | 16.40 | 14,739 | -0.19(-1.15%) |
Sep 24, 2012 | 16.53 | 16.59 | 16.47 | 16.59 | 5,574 | +0.56(+3.49%) |
Sep 21, 2012 | 16.06 | 16.21 | 16.03 | 16.03 | 8,209 | -0.03(-0.19%) |
Sep 20, 2012 | 16.05 | 16.23 | 16.05 | 16.06 | 6,588 | -0.38(-2.31%) |
Sep 19, 2012 | 16.58 | 16.58 | 16.44 | 16.44 | 6,043 | +0.14(+0.86%) |
Sep 18, 2012 | 16.25 | 16.33 | 16.24 | 16.30 | 19,609 | +0.06(+0.37%) |
Sep 17, 2012 | 15.75 | 16.28 | 15.75 | 16.24 | 18,484 | -0.14(-0.85%) |
Sep 14, 2012 | 16.33 | 16.55 | 16.33 | 16.38 | 5,847 | +0.23(+1.42%) |
Sep 13, 2012 | 15.81 | 16.17 | 15.81 | 16.15 | 15,997 | +0.35(+2.22%) |
Sep 12, 2012 | 15.94 | 15.94 | 15.80 | 15.80 | 10,506 | -0.30(-1.86%) |
Sep 11, 2012 | 16.20 | 16.20 | 16.00 | 16.10 | 9,995 | -0.18(-1.11%) |
Sep 10, 2012 | 16.25 | 16.31 | 16.25 | 16.28 | 7,430 | -0.27(-1.63%) |
Sep 07, 2012 | 16.75 | 16.80 | 16.55 | 16.55 | 36,894 | -0.08(-0.48%) |
Sep 06, 2012 | 16.57 | 16.70 | 16.32 | 16.63 | 30,318 | +0.75(+4.72%) |
Sep 05, 2012 | 15.87 | 15.88 | 15.73 | 15.88 | 27,099 | -0.85(-5.08%) |
Sep 04, 2012 | 16.97 | 16.97 | 16.62 | 16.73 | 79,601 | +0.37(+2.26%) |
Aug 31, 2012 | 16.20 | 16.37 | 16.20 | 16.36 | 5,080 | +0.11(+0.68%) |
Aug 30, 2012 | 16.30 | 16.41 | 16.20 | 16.25 | 8,459 | -0.08(-0.49%) |
Aug 29, 2012 | 16.30 | 16.37 | 16.30 | 16.33 | 4,327 | -0.33(-1.98%) |
Aug 27, 2012 | 16.68 | 16.72 | 16.54 | 16.66 | 4,365 | +0.18(+1.09%) |
Aug 24, 2012 | 16.57 | 16.57 | 16.39 | 16.48 | 18,556 | +0.03(+0.18%) |
Aug 23, 2012 | 16.78 | 16.78 | 16.41 | 16.45 | 19,506 | -0.08(-0.48%) |
Aug 22, 2012 | 16.70 | 16.70 | 16.45 | 16.53 | 58,368 | -0.47(-2.76%) |
Aug 21, 2012 | 17.17 | 17.17 | 16.97 | 17.00 | 86,465 | -0.31(-1.79%) |
Aug 20, 2012 | 17.41 | 17.56 | 17.31 | 17.31 | 32,880 | -0.48(-2.70%) |
Aug 17, 2012 | 17.90 | 17.90 | 17.48 | 17.79 | 30,745 | +0.75(+4.40%) |
Aug 16, 2012 | 16.92 | 17.11 | 16.85 | 17.04 | 20,509 | +1.12(+7.02%) |
Aug 15, 2012 | 16.00 | 16.00 | 15.91 | 15.92 | 6,551 | +0.06(+0.41%) |
Aug 14, 2012 | 15.69 | 15.87 | 15.68 | 15.86 | 5,050 | +0.18(+1.13%) |
Aug 13, 2012 | 15.78 | 15.78 | 15.65 | 15.68 | 6,382 | -0.22(-1.38%) |
Aug 11, 2012 | 15.96 | 15.96 | 15.75 | 15.90 | 4,316 | +0.00(+0.00%) |
Aug 10, 2012 | 15.96 | 15.96 | 15.75 | 15.90 | 4,316 | +0.01(+0.06%) |
Aug 09, 2012 | 15.71 | 15.91 | 15.71 | 15.89 | 1,109 | +0.24(+1.53%) |
Aug 08, 2012 | 15.78 | 15.78 | 15.65 | 15.65 | 17,910 | -0.30(-1.88%) |
Aug 07, 2012 | 16.16 | 16.16 | 15.90 | 15.95 | 32,656 | +0.55(+3.57%) |
Aug 06, 2012 | 15.50 | 15.55 | 15.35 | 15.40 | 31,990 | +0.07(+0.46%) |
Aug 03, 2012 | 15.09 | 15.40 | 15.09 | 15.33 | 14,758 | +0.69(+4.71%) |
Aug 02, 2012 | 14.76 | 14.79 | 14.62 | 14.64 | 23,394 | -0.24(-1.61%) |
Aug 01, 2012 | 14.69 | 14.90 | 14.69 | 14.88 | 15,961 | +1.03(+7.44%) |
Jul 31, 2012 | 14.00 | 14.00 | 13.71 | 13.85 | 11,181 | -0.15(-1.07%) |
Jul 30, 2012 | 14.10 | 14.10 | 13.95 | 14.00 | 28,656 | -0.51(-3.51%) |
Jul 27, 2012 | 14.24 | 14.51 | 14.24 | 14.51 | 37,761 | +0.61(+4.39%) |
Jul 26, 2012 | 13.90 | 14.04 | 13.90 | 13.90 | 7,982 | +0.07(+0.51%) |
Jul 25, 2012 | 13.81 | 14.07 | 13.81 | 13.83 | 36,545 | -0.56(-3.89%) |
Jul 24, 2012 | 14.48 | 14.48 | 14.30 | 14.39 | 18,312 | -0.36(-2.44%) |
Jul 23, 2012 | 14.79 | 14.79 | 14.67 | 14.75 | 11,764 | -0.45(-2.96%) |
Jul 20, 2012 | 15.39 | 15.39 | 15.06 | 15.20 | 12,550 | +0.05(+0.33%) |
Jul 19, 2012 | 14.96 | 15.22 | 14.96 | 15.15 | 7,711 | +0.45(+3.06%) |
Jul 18, 2012 | 14.77 | 14.77 | 14.63 | 14.70 | 13,813 | -0.50(-3.27%) |
Jul 17, 2012 | 15.15 | 15.20 | 15.06 | 15.20 | 11,096 | -0.01(-0.08%) |
Jul 16, 2012 | 15.11 | 15.25 | 15.11 | 15.21 | 19,632 | +0.01(+0.07%) |
Jul 14, 2012 | 15.14 | 15.20 | 15.11 | 15.20 | 5,820 | +0.00(+0.00%) |
Jul 13, 2012 | 15.14 | 15.20 | 15.11 | 15.20 | 5,820 | -0.29(-1.87%) |
Jul 12, 2012 | 15.35 | 15.50 | 15.35 | 15.49 | 11,453 | +0.31(+2.04%) |
Jul 11, 2012 | 15.12 | 15.20 | 15.10 | 15.18 | 8,752 | +0.29(+1.95%) |
Jul 10, 2012 | 14.83 | 14.95 | 14.83 | 14.89 | 12,539 | +0.39(+2.69%) |
Jul 09, 2012 | 14.54 | 14.63 | 14.40 | 14.50 | 15,470 | +0.00(+0.00%) |
Jul 06, 2012 | 14.74 | 14.80 | 14.45 | 14.50 | 19,097 | -0.85(-5.54%) |
Jul 05, 2012 | 15.47 | 15.47 | 15.27 | 15.35 | 21,378 | -0.95(-5.81%) |
Jul 03, 2012 | 16.51 | 16.51 | 16.18 | 16.30 | 15,920 | -0.38(-2.29%) |
Jul 02, 2012 | 16.99 | 16.99 | 16.67 | 16.68 | 5,744 | -0.62(-3.57%) |
Jun 29, 2012 | 17.47 | 17.47 | 16.76 | 17.30 | 4,490 | +0.70(+4.20%) |
Jun 28, 2012 | 16.80 | 16.80 | 16.46 | 16.60 | 9,623 | -0.20(-1.19%) |
Jun 27, 2012 | 16.93 | 16.93 | 16.73 | 16.80 | 3,620 | +0.15(+0.90%) |
Jun 26, 2012 | 16.68 | 16.80 | 16.60 | 16.65 | 15,332 | +0.44(+2.71%) |
Jun 25, 2012 | 16.35 | 16.35 | 16.07 | 16.21 | 24,073 | -1.03(-5.97%) |
Jun 22, 2012 | 17.12 | 17.24 | 17.11 | 17.24 | 68,945 | -0.06(-0.35%) |
Jun 21, 2012 | 17.55 | 17.64 | 17.30 | 17.30 | 28,939 | -1.92(-9.99%) |
Jun 20, 2012 | 19.17 | 19.24 | 19.10 | 19.22 | 17,462 | +0.08(+0.42%) |
Jun 19, 2012 | 18.89 | 19.23 | 18.89 | 19.14 | 30,602 | +0.60(+3.24%) |
Jun 18, 2012 | 18.49 | 18.55 | 18.20 | 18.54 | 15,338 | -0.16(-0.86%) |
Jun 15, 2012 | 18.61 | 18.76 | 18.61 | 18.70 | 8,050 | +0.10(+0.54%) |
Jun 14, 2012 | 18.53 | 18.60 | 18.38 | 18.60 | 18,641 | +0.08(+0.43%) |
Jun 13, 2012 | 18.70 | 18.70 | 18.51 | 18.52 | 28,251 | +0.05(+0.27%) |
Jun 12, 2012 | 18.30 | 18.47 | 18.25 | 18.47 | 8,278 | +0.81(+4.59%) |
Jun 11, 2012 | 18.14 | 18.14 | 17.65 | 17.66 | 11,368 | +0.13(+0.74%) |
Jun 08, 2012 | 17.65 | 17.74 | 17.03 | 17.53 | 15,001 | -0.52(-2.88%) |
Jun 07, 2012 | 17.75 | 18.30 | 17.71 | 18.05 | 23,617 | +0.71(+4.09%) |
Jun 06, 2012 | 17.34 | 17.34 | 17.19 | 17.34 | 6,055 | +0.54(+3.21%) |
Jun 05, 2012 | 16.73 | 16.92 | 16.73 | 16.80 | 8,060 | -0.09(-0.53%) |
Jun 04, 2012 | 16.71 | 16.90 | 16.70 | 16.89 | 13,410 | -0.31(-1.80%) |