Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.79 | 17.98 | 17.71 | 17.76 | 1,056,327 | -0.12(-0.67%) |
May 30, 2013 | 18.14 | 18.17 | 17.57 | 17.88 | 2,318,816 | -0.25(-1.39%) |
May 29, 2013 | 18.56 | 18.56 | 18.05 | 18.13 | 1,728,510 | -0.46(-2.49%) |
May 28, 2013 | 18.51 | 18.62 | 18.46 | 18.59 | 871,467 | +0.23(+1.24%) |
May 24, 2013 | 18.54 | 18.63 | 18.35 | 18.36 | 1,127,554 | -0.21(-1.13%) |
May 23, 2013 | 18.47 | 18.65 | 18.36 | 18.57 | 1,610,086 | -0.09(-0.48%) |
May 22, 2013 | 18.65 | 18.75 | 18.48 | 18.66 | 1,520,404 | +0.07(+0.36%) |
May 21, 2013 | 18.11 | 18.63 | 18.08 | 18.60 | 1,726,405 | +0.55(+3.07%) |
May 20, 2013 | 18.26 | 18.32 | 17.93 | 18.04 | 1,809,160 | -0.10(-0.53%) |
May 17, 2013 | 18.20 | 18.24 | 18.10 | 18.14 | 2,391,283 | -0.04(-0.20%) |
May 16, 2013 | 18.35 | 18.38 | 18.15 | 18.18 | 2,830,662 | -0.14(-0.76%) |
May 15, 2013 | 18.41 | 18.41 | 18.20 | 18.31 | 4,734,037 | +0.23(+1.30%) |
May 13, 2013 | 18.06 | 18.08 | 17.95 | 18.08 | 1,429,695 | +0.00(+0.00%) |
May 10, 2013 | 18.08 | 18.16 | 17.91 | 18.08 | 1,358,219 | +0.03(+0.17%) |
May 09, 2013 | 18.14 | 18.22 | 17.88 | 18.05 | 1,853,952 | -0.13(-0.73%) |
May 08, 2013 | 17.47 | 18.18 | 17.45 | 18.18 | 4,370,592 | +0.81(+4.64%) |
May 07, 2013 | 17.47 | 17.56 | 17.29 | 17.38 | 1,180,901 | -0.02(-0.14%) |
May 06, 2013 | 17.39 | 17.67 | 17.30 | 17.40 | 1,580,721 | +0.06(+0.32%) |
May 03, 2013 | 17.00 | 17.36 | 16.90 | 17.34 | 1,373,215 | +0.45(+2.66%) |
May 02, 2013 | 17.18 | 17.38 | 16.84 | 16.90 | 1,749,634 | -0.21(-1.21%) |
May 01, 2013 | 17.68 | 17.68 | 17.10 | 17.10 | 2,327,879 | -0.50(-2.82%) |
Apr 30, 2013 | 17.63 | 17.66 | 17.43 | 17.60 | 1,154,723 | -0.04(-0.23%) |
Apr 29, 2013 | 17.51 | 17.70 | 17.49 | 17.64 | 1,035,428 | +0.21(+1.19%) |
Apr 26, 2013 | 17.54 | 17.53 | 17.28 | 17.43 | 1,383,361 | -0.10(-0.57%) |
Apr 25, 2013 | 17.76 | 17.89 | 17.53 | 17.53 | 1,144,671 | -0.17(-0.97%) |
Apr 24, 2013 | 17.83 | 17.91 | 17.70 | 17.70 | 1,231,848 | -0.10(-0.56%) |
Apr 23, 2013 | 17.72 | 17.86 | 17.67 | 17.80 | 1,431,980 | +0.11(+0.63%) |
Apr 22, 2013 | 17.65 | 17.72 | 17.57 | 17.69 | 1,087,261 | +0.12(+0.71%) |
Apr 19, 2013 | 17.54 | 17.69 | 17.52 | 17.57 | 1,089,554 | +0.05(+0.27%) |
Apr 18, 2013 | 17.48 | 17.59 | 17.32 | 17.52 | 968,272 | +0.14(+0.78%) |
Apr 17, 2013 | 17.54 | 17.62 | 17.26 | 17.39 | 1,246,066 | -0.20(-1.14%) |
Apr 16, 2013 | 17.41 | 17.63 | 17.41 | 17.59 | 1,494,393 | +0.31(+1.78%) |
Apr 15, 2013 | 17.50 | 17.58 | 17.19 | 17.28 | 1,473,754 | -0.28(-1.58%) |
Apr 12, 2013 | 17.57 | 17.66 | 17.49 | 17.56 | 1,317,587 | -0.08(-0.44%) |
Apr 11, 2013 | 17.73 | 17.76 | 17.57 | 17.63 | 1,317,755 | -0.09(-0.50%) |
Apr 10, 2013 | 17.78 | 17.82 | 17.51 | 17.72 | 1,457,079 | +0.01(+0.07%) |
Apr 09, 2013 | 17.73 | 17.83 | 17.69 | 17.71 | 1,973,571 | -0.01(-0.07%) |
Apr 08, 2013 | 17.49 | 17.80 | 17.43 | 17.72 | 1,626,720 | +0.27(+1.56%) |
Apr 05, 2013 | 17.42 | 17.61 | 17.19 | 17.45 | 1,765,758 | -0.06(-0.34%) |
Apr 04, 2013 | 17.49 | 17.61 | 17.45 | 17.51 | 966,090 | +0.00(+0.00%) |
Apr 03, 2013 | 17.86 | 17.89 | 17.49 | 17.51 | 1,165,342 | -0.35(-1.95%) |
Apr 02, 2013 | 17.77 | 17.96 | 17.73 | 17.86 | 1,029,906 | +0.08(+0.43%) |
Apr 01, 2013 | 17.73 | 17.78 | 17.60 | 17.78 | 1,145,940 | -0.02(-0.10%) |
Mar 28, 2013 | 17.68 | 17.86 | 17.63 | 17.80 | 1,173,816 | +0.12(+0.67%) |
Mar 27, 2013 | 17.57 | 17.72 | 17.50 | 17.68 | 1,450,336 | +0.07(+0.40%) |
Mar 26, 2013 | 17.40 | 17.63 | 17.36 | 17.61 | 1,555,742 | +0.22(+1.29%) |
Mar 25, 2013 | 17.24 | 17.46 | 17.24 | 17.39 | 1,212,014 | +0.13(+0.75%) |
Mar 22, 2013 | 17.13 | 17.41 | 17.11 | 17.26 | 1,485,618 | +0.12(+0.69%) |
Mar 21, 2013 | 17.33 | 17.33 | 17.11 | 17.14 | 1,788,620 | -0.14(-0.82%) |
Mar 20, 2013 | 17.05 | 17.33 | 17.00 | 17.28 | 1,170,069 | +0.31(+1.81%) |
Mar 19, 2013 | 16.97 | 17.02 | 16.84 | 16.97 | 1,230,737 | -0.01(-0.03%) |
Mar 18, 2013 | 16.82 | 17.03 | 16.76 | 16.98 | 961,895 | +0.04(+0.21%) |
Mar 15, 2013 | 17.00 | 17.13 | 16.90 | 16.94 | 2,828,735 | -0.06(-0.35%) |
Mar 14, 2013 | 16.83 | 17.00 | 16.74 | 17.00 | 1,212,242 | +0.17(+0.98%) |
Mar 13, 2013 | 16.84 | 16.94 | 16.73 | 16.84 | 1,190,267 | -0.02(-0.11%) |
Mar 12, 2013 | 16.98 | 17.11 | 16.82 | 16.85 | 1,849,238 | -0.11(-0.66%) |
Mar 11, 2013 | 16.97 | 17.10 | 16.86 | 16.97 | 1,296,384 | -0.03(-0.17%) |
Mar 08, 2013 | 16.78 | 17.00 | 16.73 | 17.00 | 1,668,245 | +0.32(+1.91%) |
Mar 07, 2013 | 16.36 | 16.75 | 16.25 | 16.68 | 1,482,251 | +0.31(+1.91%) |
Mar 06, 2013 | 16.43 | 16.46 | 16.20 | 16.36 | 1,794,423 | -0.06(-0.36%) |
Mar 05, 2013 | 16.46 | 16.47 | 16.31 | 16.42 | 1,571,997 | -0.01(-0.07%) |
Mar 04, 2013 | 16.29 | 16.46 | 16.23 | 16.43 | 1,407,336 | +0.12(+0.72%) |
Mar 01, 2013 | 16.36 | 16.37 | 16.22 | 16.32 | 2,868,273 | -0.05(-0.29%) |
Feb 28, 2013 | 16.41 | 16.47 | 16.31 | 16.36 | 1,248,447 | +0.02(+0.15%) |
Feb 27, 2013 | 16.37 | 16.40 | 16.27 | 16.34 | 2,045,075 | -0.02(-0.11%) |
Feb 26, 2013 | 16.00 | 16.38 | 15.95 | 16.36 | 5,223,506 | +0.18(+1.13%) |
Feb 25, 2013 | 16.51 | 16.59 | 16.17 | 16.17 | 1,430,019 | -0.27(-1.65%) |
Feb 22, 2013 | 16.55 | 16.58 | 16.40 | 16.45 | 1,210,430 | -0.03(-0.18%) |
Feb 21, 2013 | 16.52 | 16.59 | 16.33 | 16.48 | 1,330,812 | -0.12(-0.71%) |
Feb 20, 2013 | 16.61 | 16.82 | 16.58 | 16.59 | 2,416,800 | -0.02(-0.11%) |
Feb 19, 2013 | 16.30 | 16.64 | 16.30 | 16.61 | 2,791,650 | +0.30(+1.85%) |
Feb 15, 2013 | 16.83 | 16.98 | 16.24 | 16.31 | 3,322,124 | -0.64(-3.80%) |
Feb 14, 2013 | 17.63 | 17.66 | 16.93 | 16.95 | 3,179,855 | -0.45(-2.58%) |
Feb 13, 2013 | 17.48 | 17.55 | 17.29 | 17.40 | 1,669,986 | -0.02(-0.10%) |
Feb 12, 2013 | 17.50 | 17.57 | 17.36 | 17.42 | 1,877,202 | -0.05(-0.27%) |
Feb 11, 2013 | 17.50 | 17.56 | 17.41 | 17.47 | 1,514,608 | +0.04(+0.24%) |
Feb 08, 2013 | 17.36 | 17.45 | 17.28 | 17.43 | 1,245,829 | +0.11(+0.61%) |
Feb 07, 2013 | 17.31 | 17.36 | 17.27 | 17.32 | 1,183,819 | -0.01(-0.03%) |
Feb 06, 2013 | 17.37 | 17.39 | 17.22 | 17.33 | 1,092,500 | -0.05(-0.26%) |
Feb 04, 2013 | 17.34 | 17.45 | 17.29 | 17.37 | 2,507,405 | +0.01(+0.03%) |
Feb 01, 2013 | 17.50 | 17.50 | 17.30 | 17.37 | 1,727,031 | -0.02(-0.10%) |
Jan 31, 2013 | 17.31 | 17.44 | 17.29 | 17.38 | 2,393,424 | +0.06(+0.37%) |
Jan 30, 2013 | 17.45 | 17.51 | 17.29 | 17.32 | 1,326,864 | -0.05(-0.27%) |
Jan 29, 2013 | 17.42 | 17.44 | 17.34 | 17.37 | 1,644,518 | -0.02(-0.13%) |
Jan 28, 2013 | 17.34 | 17.45 | 17.28 | 17.39 | 1,919,929 | -0.07(-0.40%) |
Jan 25, 2013 | 17.53 | 17.65 | 17.37 | 17.46 | 1,595,405 | +0.00(+0.00%) |
Jan 24, 2013 | 17.57 | 17.73 | 17.39 | 17.46 | 1,345,183 | -0.11(-0.63%) |
Jan 23, 2013 | 17.73 | 17.79 | 17.55 | 17.57 | 1,324,346 | -0.16(-0.88%) |
Jan 22, 2013 | 17.44 | 17.75 | 17.42 | 17.73 | 1,591,805 | +0.30(+1.73%) |
Jan 18, 2013 | 17.44 | 17.53 | 17.38 | 17.42 | 1,664,288 | -0.03(-0.17%) |
Jan 17, 2013 | 17.46 | 17.52 | 17.31 | 17.45 | 1,641,565 | +0.06(+0.37%) |
Jan 16, 2013 | 17.39 | 17.45 | 17.30 | 17.39 | 1,074,135 | -0.01(-0.03%) |
Jan 15, 2013 | 17.41 | 17.52 | 17.26 | 17.39 | 1,551,438 | +0.05(+0.27%) |
Jan 14, 2013 | 17.37 | 17.43 | 17.26 | 17.35 | 1,601,349 | +0.02(+0.10%) |
Jan 11, 2013 | 17.39 | 17.45 | 17.18 | 17.33 | 1,763,478 | -0.03(-0.20%) |
Jan 10, 2013 | 17.16 | 17.37 | 17.14 | 17.37 | 1,853,537 | +0.27(+1.56%) |
Jan 09, 2013 | 17.08 | 17.10 | 16.98 | 17.10 | 1,534,758 | +0.09(+0.51%) |
Jan 08, 2013 | 17.08 | 17.16 | 16.92 | 17.01 | 1,461,036 | -0.01(-0.03%) |
Jan 07, 2013 | 16.91 | 17.11 | 16.85 | 17.02 | 1,411,956 | +0.14(+0.86%) |
Jan 04, 2013 | 16.81 | 17.10 | 16.81 | 16.87 | 1,271,763 | -0.08(-0.44%) |
Jan 03, 2013 | 16.72 | 17.01 | 16.62 | 16.95 | 1,076,258 | +0.18(+1.07%) |
Jan 02, 2013 | 16.66 | 16.77 | 16.18 | 16.77 | 2,155,760 | +0.59(+3.66%) |
Dec 31, 2012 | 16.09 | 16.19 | 16.00 | 16.18 | 1,878,042 | +0.06(+0.40%) |
Dec 28, 2012 | 16.06 | 16.34 | 15.98 | 16.11 | 955,518 | +0.02(+0.11%) |
Dec 27, 2012 | 16.15 | 16.37 | 16.06 | 16.10 | 832,707 | -0.09(-0.57%) |
Dec 26, 2012 | 16.37 | 16.41 | 16.18 | 16.19 | 740,360 | -0.20(-1.24%) |
Dec 24, 2012 | 16.14 | 16.44 | 16.13 | 16.39 | 677,106 | +0.01(+0.04%) |
Dec 21, 2012 | 16.23 | 16.51 | 16.18 | 16.39 | 2,444,825 | +0.01(+0.07%) |
Dec 20, 2012 | 16.18 | 16.38 | 16.10 | 16.37 | 1,674,613 | +0.23(+1.40%) |
Dec 19, 2012 | 16.04 | 16.19 | 16.01 | 16.15 | 1,753,670 | +0.13(+0.80%) |
Dec 18, 2012 | 15.70 | 16.22 | 15.69 | 16.02 | 2,180,980 | +0.28(+1.77%) |
Dec 17, 2012 | 15.71 | 15.89 | 15.60 | 15.74 | 1,756,949 | -0.01(-0.07%) |
Dec 14, 2012 | 15.79 | 15.96 | 15.60 | 15.75 | 1,646,242 | -0.01(-0.07%) |
Dec 13, 2012 | 15.80 | 15.87 | 15.59 | 15.77 | 1,932,438 | -0.07(-0.44%) |
Dec 12, 2012 | 16.04 | 16.06 | 15.80 | 15.84 | 2,106,253 | -0.21(-1.30%) |
Dec 11, 2012 | 16.19 | 16.21 | 16.00 | 16.04 | 1,577,851 | -0.14(-0.90%) |
Dec 10, 2012 | 16.08 | 16.31 | 16.08 | 16.19 | 1,171,963 | +0.08(+0.50%) |
Dec 07, 2012 | 16.17 | 16.28 | 16.00 | 16.11 | 958,950 | +0.03(+0.22%) |
Dec 06, 2012 | 16.24 | 16.35 | 16.07 | 16.07 | 1,095,901 | -0.16(-1.00%) |
Dec 05, 2012 | 16.30 | 16.48 | 16.18 | 16.24 | 1,091,410 | -0.09(-0.53%) |
Dec 04, 2012 | 16.63 | 16.65 | 16.31 | 16.32 | 1,015,669 | -0.50(-3.00%) |
Nov 30, 2012 | 16.75 | 16.92 | 16.66 | 16.83 | 911,898 | +0.12(+0.73%) |
Nov 29, 2012 | 16.73 | 16.78 | 16.64 | 16.70 | 975,412 | +0.01(+0.07%) |
Nov 28, 2012 | 16.64 | 16.70 | 16.46 | 16.69 | 1,434,716 | +0.16(+0.98%) |
Nov 27, 2012 | 16.58 | 16.64 | 16.39 | 16.53 | 940,193 | +0.01(+0.04%) |
Nov 26, 2012 | 16.62 | 16.73 | 16.50 | 16.52 | 1,124,847 | -0.12(-0.73%) |
Nov 23, 2012 | 16.41 | 16.65 | 16.41 | 16.65 | 420,138 | +0.28(+1.70%) |
Nov 21, 2012 | 16.34 | 16.53 | 16.27 | 16.37 | 1,074,354 | +0.03(+0.18%) |
Nov 20, 2012 | 16.52 | 16.68 | 16.24 | 16.34 | 1,452,264 | -0.19(-1.16%) |
Nov 19, 2012 | 16.52 | 16.77 | 16.47 | 16.53 | 1,640,755 | +0.15(+0.92%) |
Nov 16, 2012 | 16.03 | 16.38 | 15.92 | 16.38 | 1,563,893 | +0.38(+2.36%) |
Nov 15, 2012 | 16.29 | 16.48 | 15.89 | 16.00 | 1,841,840 | -0.36(-2.20%) |
Nov 14, 2012 | 16.91 | 17.13 | 16.33 | 16.36 | 1,888,266 | -0.37(-2.18%) |
Nov 13, 2012 | 16.33 | 16.79 | 16.24 | 16.73 | 1,519,975 | +0.32(+1.94%) |
Nov 12, 2012 | 16.73 | 16.91 | 16.40 | 16.41 | 1,270,614 | -0.32(-1.91%) |
Nov 09, 2012 | 16.67 | 16.95 | 16.54 | 16.73 | 1,027,402 | -0.12(-0.69%) |
Nov 08, 2012 | 17.02 | 17.02 | 16.76 | 16.84 | 1,063,943 | -0.03(-0.21%) |
Nov 07, 2012 | 17.05 | 17.13 | 16.72 | 16.88 | 1,458,415 | -0.27(-1.56%) |
Nov 06, 2012 | 17.11 | 17.16 | 17.06 | 17.15 | 946,321 | +0.13(+0.75%) |
Nov 05, 2012 | 17.23 | 17.35 | 16.93 | 17.02 | 1,801,935 | -0.20(-1.17%) |
Nov 02, 2012 | 17.37 | 17.40 | 17.18 | 17.22 | 910,100 | -0.09(-0.53%) |
Nov 01, 2012 | 17.22 | 17.35 | 17.00 | 17.31 | 983,010 | +0.23(+1.33%) |
Oct 31, 2012 | 17.07 | 17.27 | 16.92 | 17.08 | 1,396,715 | +0.06(+0.33%) |
Oct 26, 2012 | 17.07 | 17.03 | 17.03 | 17.03 | 617,138 | -0.01(-0.03%) |
Oct 25, 2012 | 17.24 | 17.24 | 16.93 | 17.03 | 1,139,405 | -0.05(-0.30%) |
Oct 24, 2012 | 17.26 | 17.27 | 17.05 | 17.08 | 809,192 | -0.09(-0.50%) |
Oct 23, 2012 | 17.08 | 17.20 | 16.94 | 17.17 | 913,869 | +0.10(+0.60%) |
Oct 19, 2012 | 17.17 | 17.23 | 17.01 | 17.07 | 952,823 | -0.13(-0.73%) |
Oct 18, 2012 | 17.34 | 17.36 | 17.16 | 17.19 | 561,822 | -0.12(-0.69%) |
Oct 17, 2012 | 17.04 | 17.32 | 17.04 | 17.31 | 824,410 | +0.19(+1.13%) |
Oct 16, 2012 | 17.05 | 17.21 | 16.96 | 17.12 | 838,384 | +0.07(+0.43%) |
Oct 15, 2012 | 16.93 | 17.06 | 16.89 | 17.04 | 710,706 | +0.09(+0.50%) |
Oct 12, 2012 | 16.99 | 17.02 | 16.89 | 16.96 | 894,390 | -0.04(-0.23%) |
Oct 11, 2012 | 17.32 | 17.32 | 16.97 | 17.00 | 1,504,154 | -0.22(-1.26%) |
Oct 10, 2012 | 17.29 | 17.40 | 17.14 | 17.21 | 1,238,931 | -0.11(-0.66%) |
Oct 09, 2012 | 17.40 | 17.45 | 17.24 | 17.33 | 1,245,195 | -0.02(-0.13%) |
Oct 08, 2012 | 17.35 | 17.42 | 17.25 | 17.35 | 1,145,656 | +0.00(+0.00%) |
Oct 05, 2012 | 17.23 | 17.42 | 17.23 | 17.35 | 1,632,111 | +0.12(+0.69%) |
Oct 04, 2012 | 17.17 | 17.26 | 17.10 | 17.23 | 1,494,474 | +0.07(+0.43%) |
Oct 03, 2012 | 17.08 | 17.20 | 16.95 | 17.16 | 1,553,532 | +0.09(+0.53%) |
Oct 02, 2012 | 16.92 | 17.08 | 16.82 | 17.07 | 1,941,480 | +0.14(+0.84%) |
Oct 01, 2012 | 16.76 | 17.00 | 16.76 | 16.92 | 1,733,823 | +0.16(+0.95%) |
Sep 28, 2012 | 16.63 | 16.77 | 16.56 | 16.76 | 1,092,286 | +0.07(+0.41%) |
Sep 27, 2012 | 16.50 | 16.75 | 16.47 | 16.69 | 1,593,327 | +0.27(+1.66%) |
Sep 26, 2012 | 16.51 | 16.54 | 16.39 | 16.42 | 1,117,338 | -0.13(-0.79%) |
Sep 25, 2012 | 16.69 | 16.71 | 16.52 | 16.55 | 1,464,562 | -0.11(-0.68%) |
Sep 24, 2012 | 16.66 | 16.70 | 16.57 | 16.67 | 1,302,880 | -0.11(-0.65%) |
Sep 21, 2012 | 16.42 | 16.78 | 16.40 | 16.77 | 4,652,683 | +0.37(+2.26%) |
Sep 20, 2012 | 16.34 | 16.42 | 16.29 | 16.40 | 1,670,107 | +0.01(+0.03%) |
Sep 19, 2012 | 16.40 | 16.48 | 16.34 | 16.40 | 2,558,776 | -0.01(-0.03%) |
Sep 18, 2012 | 16.38 | 16.42 | 16.34 | 16.40 | 1,782,599 | +0.01(+0.03%) |
Sep 17, 2012 | 16.40 | 16.42 | 16.30 | 16.40 | 1,626,377 | -0.01(-0.07%) |
Sep 14, 2012 | 16.31 | 16.41 | 16.28 | 16.41 | 2,225,019 | +0.10(+0.59%) |
Sep 13, 2012 | 16.25 | 16.33 | 16.18 | 16.31 | 1,469,290 | +0.01(+0.03%) |
Sep 12, 2012 | 16.14 | 16.31 | 16.11 | 16.31 | 2,289,792 | +0.11(+0.70%) |
Sep 11, 2012 | 16.24 | 16.27 | 16.16 | 16.19 | 2,817,390 | -0.08(-0.49%) |
Sep 10, 2012 | 16.23 | 16.30 | 16.23 | 16.27 | 2,481,436 | -0.06(-0.35%) |
Sep 07, 2012 | 16.30 | 16.33 | 16.23 | 16.33 | 3,766,308 | +0.02(+0.14%) |
Sep 06, 2012 | 16.17 | 16.31 | 16.09 | 16.31 | 24,659,866 | -0.61(-3.60%) |
Sep 05, 2012 | 16.85 | 17.03 | 16.80 | 16.92 | 1,211,542 | +0.05(+0.30%) |
Sep 04, 2012 | 16.74 | 16.90 | 16.63 | 16.87 | 801,284 | +0.09(+0.54%) |
Aug 31, 2012 | 16.69 | 16.77 | 16.60 | 16.77 | 532,590 | +0.10(+0.58%) |
Aug 30, 2012 | 16.67 | 16.72 | 16.54 | 16.68 | 444,225 | +0.02(+0.10%) |
Aug 29, 2012 | 16.66 | 16.78 | 16.66 | 16.66 | 663,367 | +0.11(+0.69%) |
Aug 27, 2012 | 16.63 | 16.64 | 16.53 | 16.55 | 755,380 | -0.09(-0.51%) |
Aug 24, 2012 | 16.69 | 16.77 | 16.59 | 16.63 | 684,784 | -0.15(-0.88%) |
Aug 23, 2012 | 16.91 | 16.91 | 16.66 | 16.78 | 528,117 | -0.05(-0.30%) |
Aug 22, 2012 | 16.86 | 16.89 | 16.74 | 16.83 | 716,820 | -0.02(-0.14%) |
Aug 21, 2012 | 17.08 | 17.08 | 16.85 | 16.85 | 770,506 | -0.21(-1.20%) |
Aug 20, 2012 | 17.03 | 17.06 | 16.89 | 17.06 | 985,071 | +0.03(+0.20%) |
Aug 17, 2012 | 17.08 | 17.08 | 16.91 | 17.03 | 715,051 | -0.02(-0.10%) |
Aug 16, 2012 | 17.05 | 17.08 | 17.00 | 17.04 | 1,198,957 | +0.05(+0.30%) |
Aug 15, 2012 | 16.85 | 17.02 | 16.74 | 16.99 | 1,256,056 | +0.13(+0.78%) |
Aug 14, 2012 | 16.78 | 16.89 | 16.66 | 16.86 | 1,089,212 | +0.28(+1.72%) |
Aug 13, 2012 | 16.62 | 16.68 | 16.52 | 16.58 | 718,060 | -0.04(-0.24%) |
Aug 10, 2012 | 16.53 | 16.67 | 16.50 | 16.62 | 588,613 | +0.14(+0.86%) |
Aug 09, 2012 | 16.57 | 16.65 | 16.46 | 16.47 | 693,369 | -0.09(-0.52%) |
Aug 08, 2012 | 16.63 | 16.66 | 16.46 | 16.56 | 666,254 | -0.07(-0.44%) |
Aug 07, 2012 | 16.50 | 16.64 | 16.27 | 16.63 | 1,564,226 | +0.18(+1.11%) |
Aug 06, 2012 | 16.40 | 16.49 | 16.17 | 16.45 | 1,027,762 | +0.03(+0.21%) |
Aug 03, 2012 | 16.74 | 16.81 | 16.28 | 16.42 | 1,885,665 | -0.20(-1.22%) |
Aug 02, 2012 | 16.60 | 16.69 | 16.43 | 16.62 | 1,253,318 | -0.06(-0.34%) |
Aug 01, 2012 | 16.68 | 16.79 | 16.43 | 16.67 | 1,213,423 | -0.01(-0.07%) |
Jul 31, 2012 | 16.57 | 16.76 | 16.32 | 16.69 | 2,852,176 | +0.44(+2.68%) |
Jul 30, 2012 | 16.42 | 16.65 | 16.10 | 16.25 | 2,008,054 | -0.24(-1.46%) |
Jul 27, 2012 | 16.30 | 16.57 | 16.21 | 16.49 | 730,374 | +0.30(+1.83%) |
Jul 26, 2012 | 16.31 | 16.31 | 15.94 | 16.19 | 969,200 | +0.15(+0.94%) |
Jul 25, 2012 | 16.30 | 16.45 | 16.00 | 16.04 | 1,539,615 | -0.39(-2.38%) |
Jul 24, 2012 | 16.76 | 16.76 | 16.41 | 16.43 | 1,233,513 | -0.23(-1.38%) |
Jul 23, 2012 | 16.68 | 16.75 | 16.57 | 16.66 | 766,457 | -0.11(-0.63%) |
Jul 20, 2012 | 16.77 | 16.82 | 16.69 | 16.77 | 1,204,580 | +0.00(+0.00%) |
Jul 19, 2012 | 16.72 | 16.77 | 16.65 | 16.77 | 1,413,463 | +0.04(+0.23%) |
Jul 18, 2012 | 16.74 | 16.87 | 16.69 | 16.73 | 2,212,422 | -0.19(-1.12%) |
Jul 17, 2012 | 16.90 | 16.99 | 16.74 | 16.92 | 2,041,028 | +0.09(+0.56%) |
Jul 16, 2012 | 16.92 | 16.99 | 16.69 | 16.83 | 2,565,985 | -0.02(-0.10%) |
Jul 13, 2012 | 16.74 | 16.91 | 16.74 | 16.84 | 1,853,143 | +0.04(+0.23%) |
Jul 12, 2012 | 16.68 | 16.82 | 16.63 | 16.80 | 1,280,084 | +0.01(+0.03%) |
Jul 11, 2012 | 16.67 | 16.85 | 16.55 | 16.80 | 1,357,230 | +0.14(+0.84%) |
Jul 10, 2012 | 16.61 | 16.81 | 16.52 | 16.66 | 1,423,533 | +0.06(+0.34%) |
Jul 09, 2012 | 16.85 | 16.85 | 16.55 | 16.60 | 1,313,772 | -0.26(-1.56%) |
Jul 06, 2012 | 16.54 | 16.86 | 16.47 | 16.86 | 1,184,267 | +0.04(+0.23%) |
Jul 05, 2012 | 16.93 | 17.00 | 16.73 | 16.83 | 1,422,218 | -0.02(-0.13%) |
Jul 03, 2012 | 17.17 | 17.27 | 16.59 | 16.85 | 2,028,582 | -0.48(-2.74%) |
Jul 02, 2012 | 17.30 | 17.40 | 17.08 | 17.32 | 3,243,401 | +0.12(+0.72%) |
Jun 29, 2012 | 17.13 | 17.33 | 17.03 | 17.20 | 4,517,541 | +0.33(+1.95%) |
Jun 28, 2012 | 16.70 | 16.94 | 16.66 | 16.87 | 1,613,695 | +0.11(+0.67%) |
Jun 27, 2012 | 16.43 | 16.76 | 16.40 | 16.76 | 894,195 | +0.38(+2.32%) |
Jun 26, 2012 | 16.21 | 16.44 | 16.18 | 16.38 | 677,829 | +0.22(+1.38%) |
Jun 25, 2012 | 16.24 | 16.38 | 16.15 | 16.15 | 809,495 | -0.22(-1.33%) |
Jun 22, 2012 | 16.23 | 16.54 | 16.23 | 16.37 | 844,145 | -0.02(-0.10%) |
Jun 21, 2012 | 16.52 | 16.60 | 16.35 | 16.39 | 724,041 | -0.13(-0.78%) |
Jun 20, 2012 | 16.52 | 16.60 | 16.42 | 16.52 | 662,107 | +0.07(+0.41%) |
Jun 19, 2012 | 16.17 | 16.53 | 16.13 | 16.45 | 862,830 | +0.35(+2.19%) |
Jun 18, 2012 | 16.21 | 16.23 | 15.93 | 16.10 | 808,198 | -0.16(-1.00%) |
Jun 15, 2012 | 16.08 | 16.33 | 15.88 | 16.26 | 1,526,055 | +0.23(+1.43%) |
Jun 14, 2012 | 16.05 | 16.12 | 15.82 | 16.03 | 1,012,775 | -0.07(-0.42%) |
Jun 13, 2012 | 16.00 | 16.19 | 15.93 | 16.10 | 780,255 | +0.10(+0.63%) |
Jun 12, 2012 | 16.12 | 16.12 | 15.86 | 16.00 | 786,951 | -0.07(-0.42%) |
Jun 11, 2012 | 16.04 | 16.26 | 16.03 | 16.07 | 963,432 | +0.15(+0.95%) |
Jun 08, 2012 | 15.98 | 16.20 | 15.86 | 15.91 | 691,177 | -0.12(-0.73%) |
Jun 07, 2012 | 16.22 | 16.36 | 15.98 | 16.03 | 864,875 | -0.03(-0.21%) |
Jun 06, 2012 | 15.86 | 16.21 | 15.80 | 16.07 | 1,435,476 | +0.39(+2.46%) |
Jun 05, 2012 | 15.51 | 15.76 | 15.51 | 15.68 | 1,580,784 | +0.15(+0.97%) |
Jun 04, 2012 | 15.89 | 16.02 | 15.53 | 15.53 | 2,243,714 | -0.39(-2.42%) |