Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.20 | 18.28 | 18.15 | 18.26 | 430,534 | +0.08(+0.43%) |
Apr 29, 2013 | 18.11 | 18.30 | 18.05 | 18.19 | 410,925 | +0.16(+0.90%) |
Apr 26, 2013 | 18.04 | 18.15 | 18.00 | 18.02 | 326,269 | -0.03(-0.18%) |
Apr 25, 2013 | 18.07 | 18.16 | 17.97 | 18.06 | 252,628 | +0.06(+0.33%) |
Apr 24, 2013 | 17.94 | 18.00 | 17.75 | 18.00 | 319,049 | +0.10(+0.58%) |
Apr 23, 2013 | 17.85 | 17.89 | 17.74 | 17.89 | 339,789 | +0.12(+0.66%) |
Apr 22, 2013 | 17.85 | 17.87 | 17.64 | 17.78 | 397,160 | -0.03(-0.18%) |
Apr 19, 2013 | 17.53 | 17.81 | 17.53 | 17.81 | 350,331 | +0.30(+1.71%) |
Apr 18, 2013 | 17.55 | 17.59 | 17.41 | 17.51 | 540,392 | +0.01(+0.07%) |
Apr 17, 2013 | 17.69 | 17.69 | 17.36 | 17.50 | 531,384 | -0.25(-1.39%) |
Apr 16, 2013 | 17.62 | 17.77 | 17.44 | 17.74 | 509,345 | +0.25(+1.41%) |
Apr 15, 2013 | 17.68 | 17.78 | 17.47 | 17.50 | 837,113 | -0.25(-1.43%) |
Apr 12, 2013 | 17.72 | 17.83 | 17.70 | 17.75 | 659,316 | +0.01(+0.04%) |
Apr 11, 2013 | 17.79 | 17.79 | 17.67 | 17.74 | 561,490 | +0.00(+0.00%) |
Apr 10, 2013 | 17.69 | 17.79 | 17.69 | 17.74 | 455,603 | +0.12(+0.70%) |
Apr 09, 2013 | 17.78 | 17.82 | 17.62 | 17.62 | 334,586 | -0.12(-0.66%) |
Apr 08, 2013 | 17.66 | 17.75 | 17.60 | 17.74 | 411,931 | +0.09(+0.52%) |
Apr 05, 2013 | 17.39 | 17.70 | 17.39 | 17.64 | 977,833 | +0.03(+0.19%) |
Apr 04, 2013 | 17.33 | 17.62 | 17.27 | 17.61 | 1,199,351 | -0.14(-0.77%) |
Apr 03, 2013 | 17.97 | 18.03 | 17.74 | 17.75 | 559,132 | -0.23(-1.30%) |
Apr 02, 2013 | 17.85 | 18.07 | 17.82 | 17.98 | 510,685 | +0.16(+0.91%) |
Apr 01, 2013 | 17.79 | 17.87 | 17.62 | 17.82 | 553,540 | -0.02(-0.11%) |
Mar 28, 2013 | 17.72 | 17.89 | 17.64 | 17.84 | 529,490 | +0.16(+0.92%) |
Mar 27, 2013 | 17.48 | 17.70 | 17.44 | 17.68 | 441,753 | +0.12(+0.70%) |
Mar 26, 2013 | 17.33 | 17.55 | 17.23 | 17.55 | 435,041 | +0.31(+1.81%) |
Mar 25, 2013 | 17.42 | 17.42 | 17.12 | 17.24 | 359,634 | -0.09(-0.53%) |
Mar 22, 2013 | 17.36 | 17.40 | 17.29 | 17.33 | 317,819 | -0.03(-0.15%) |
Mar 21, 2013 | 17.21 | 17.38 | 17.21 | 17.36 | 320,158 | +0.01(+0.07%) |
Mar 20, 2013 | 17.31 | 17.38 | 17.25 | 17.35 | 224,935 | +0.12(+0.68%) |
Mar 19, 2013 | 17.27 | 17.33 | 17.11 | 17.23 | 265,282 | -0.03(-0.15%) |
Mar 18, 2013 | 17.20 | 17.36 | 17.20 | 17.25 | 278,889 | -0.07(-0.41%) |
Mar 15, 2013 | 17.32 | 17.38 | 17.08 | 17.33 | 1,653,510 | +0.03(+0.15%) |
Mar 14, 2013 | 17.20 | 17.34 | 17.20 | 17.30 | 494,493 | +0.10(+0.57%) |
Mar 13, 2013 | 17.14 | 17.23 | 17.06 | 17.20 | 218,248 | +0.07(+0.42%) |
Mar 12, 2013 | 17.14 | 17.25 | 17.08 | 17.13 | 280,230 | -0.05(-0.30%) |
Mar 11, 2013 | 17.18 | 17.21 | 17.13 | 17.18 | 280,167 | -0.05(-0.26%) |
Mar 08, 2013 | 17.14 | 17.24 | 17.08 | 17.23 | 283,305 | +0.14(+0.80%) |
Mar 07, 2013 | 17.18 | 17.22 | 17.07 | 17.09 | 221,855 | -0.06(-0.34%) |
Mar 06, 2013 | 17.12 | 17.23 | 17.07 | 17.15 | 660,362 | +0.08(+0.50%) |
Mar 05, 2013 | 16.78 | 17.22 | 16.51 | 17.07 | 535,743 | +0.03(+0.15%) |
Mar 04, 2013 | 17.05 | 17.07 | 16.91 | 17.04 | 536,164 | -0.02(-0.11%) |
Mar 01, 2013 | 16.94 | 17.07 | 16.78 | 17.06 | 427,247 | +0.01(+0.04%) |
Feb 28, 2013 | 16.94 | 17.11 | 16.90 | 17.05 | 400,211 | +0.14(+0.81%) |
Feb 27, 2013 | 16.71 | 16.97 | 16.71 | 16.92 | 356,548 | +0.20(+1.21%) |
Feb 26, 2013 | 16.60 | 16.75 | 16.54 | 16.71 | 614,545 | +0.18(+1.10%) |
Feb 25, 2013 | 16.88 | 16.92 | 16.53 | 16.53 | 643,663 | -0.27(-1.63%) |
Feb 22, 2013 | 16.98 | 17.01 | 16.78 | 16.80 | 627,060 | -0.10(-0.62%) |
Feb 21, 2013 | 16.91 | 17.10 | 16.77 | 16.91 | 545,844 | +0.02(+0.12%) |
Feb 20, 2013 | 17.18 | 17.22 | 16.70 | 16.89 | 1,067,948 | -0.17(-0.97%) |
Feb 19, 2013 | 17.06 | 17.29 | 16.93 | 17.06 | 1,085,945 | +0.01(+0.04%) |
Feb 15, 2013 | 17.11 | 17.13 | 16.99 | 17.05 | 402,042 | +0.03(+0.19%) |
Feb 14, 2013 | 17.04 | 17.15 | 16.98 | 17.02 | 475,582 | -0.06(-0.38%) |
Feb 13, 2013 | 16.98 | 17.11 | 16.93 | 17.08 | 389,150 | +0.13(+0.76%) |
Feb 12, 2013 | 16.84 | 16.97 | 16.82 | 16.95 | 347,739 | +0.12(+0.69%) |
Feb 11, 2013 | 16.84 | 16.88 | 16.75 | 16.84 | 367,187 | +0.03(+0.19%) |
Feb 08, 2013 | 16.78 | 16.83 | 16.75 | 16.80 | 306,756 | +0.05(+0.27%) |
Feb 07, 2013 | 16.66 | 16.77 | 16.62 | 16.76 | 199,590 | +0.05(+0.31%) |
Feb 06, 2013 | 16.54 | 16.71 | 16.46 | 16.71 | 224,738 | +0.12(+0.70%) |
Feb 04, 2013 | 16.71 | 16.73 | 16.56 | 16.59 | 308,058 | -0.17(-1.00%) |
Feb 01, 2013 | 16.69 | 16.79 | 16.64 | 16.76 | 510,073 | +0.12(+0.70%) |
Jan 31, 2013 | 16.61 | 16.67 | 16.57 | 16.64 | 941,290 | +0.01(+0.08%) |
Jan 30, 2013 | 16.61 | 16.67 | 16.53 | 16.63 | 533,477 | +0.02(+0.12%) |
Jan 29, 2013 | 16.44 | 16.61 | 16.39 | 16.61 | 493,256 | +0.21(+1.26%) |
Jan 28, 2013 | 16.25 | 16.43 | 16.21 | 16.41 | 390,112 | +0.15(+0.95%) |
Jan 25, 2013 | 16.24 | 16.30 | 16.11 | 16.25 | 388,773 | +0.06(+0.36%) |
Jan 24, 2013 | 16.12 | 16.21 | 16.09 | 16.19 | 485,344 | +0.09(+0.56%) |
Jan 23, 2013 | 16.06 | 16.15 | 15.96 | 16.10 | 400,473 | +0.04(+0.24%) |
Jan 22, 2013 | 15.85 | 16.08 | 15.85 | 16.06 | 471,396 | +0.24(+1.51%) |
Jan 18, 2013 | 15.76 | 15.87 | 15.73 | 15.83 | 483,172 | +0.05(+0.33%) |
Jan 17, 2013 | 15.78 | 15.88 | 15.70 | 15.77 | 378,711 | +0.07(+0.45%) |
Jan 16, 2013 | 15.83 | 15.85 | 15.67 | 15.70 | 374,960 | -0.14(-0.89%) |
Jan 15, 2013 | 15.76 | 15.87 | 15.70 | 15.85 | 256,096 | +0.04(+0.24%) |
Jan 14, 2013 | 15.76 | 15.81 | 15.73 | 15.81 | 290,556 | +0.06(+0.37%) |
Jan 11, 2013 | 15.75 | 15.81 | 15.60 | 15.75 | 411,207 | +0.03(+0.20%) |
Jan 10, 2013 | 15.72 | 15.78 | 15.61 | 15.72 | 301,773 | +0.07(+0.45%) |
Jan 09, 2013 | 15.61 | 15.65 | 15.53 | 15.65 | 368,371 | +0.09(+0.58%) |
Jan 08, 2013 | 15.65 | 15.65 | 15.51 | 15.56 | 455,591 | -0.11(-0.70%) |
Jan 07, 2013 | 15.86 | 15.86 | 15.58 | 15.67 | 293,150 | -0.21(-1.34%) |
Jan 04, 2013 | 15.84 | 15.90 | 15.78 | 15.88 | 287,753 | +0.08(+0.49%) |
Jan 03, 2013 | 15.88 | 15.97 | 15.74 | 15.80 | 344,397 | -0.01(-0.08%) |
Jan 02, 2013 | 15.76 | 15.83 | 15.52 | 15.81 | 782,739 | +0.30(+1.91%) |
Dec 31, 2012 | 15.27 | 15.56 | 15.14 | 15.52 | 521,605 | +0.25(+1.64%) |
Dec 28, 2012 | 15.28 | 15.41 | 15.23 | 15.27 | 336,225 | -0.06(-0.38%) |
Dec 27, 2012 | 15.38 | 15.43 | 15.14 | 15.32 | 547,323 | -0.05(-0.33%) |
Dec 26, 2012 | 15.58 | 15.58 | 15.34 | 15.38 | 310,026 | -0.19(-1.20%) |
Dec 24, 2012 | 15.76 | 15.76 | 15.49 | 15.56 | 223,115 | -0.20(-1.27%) |
Dec 21, 2012 | 15.58 | 15.88 | 15.49 | 15.76 | 2,530,737 | +0.10(+0.66%) |
Dec 20, 2012 | 15.50 | 15.68 | 15.46 | 15.66 | 431,258 | +0.14(+0.91%) |
Dec 19, 2012 | 15.65 | 15.65 | 15.51 | 15.52 | 316,637 | -0.14(-0.90%) |
Dec 18, 2012 | 15.64 | 15.67 | 15.53 | 15.66 | 550,975 | +0.00(+0.00%) |
Dec 17, 2012 | 15.35 | 15.67 | 15.34 | 15.66 | 774,649 | +0.33(+2.18%) |
Dec 14, 2012 | 15.34 | 15.40 | 15.30 | 15.32 | 302,898 | -0.05(-0.29%) |
Dec 13, 2012 | 15.34 | 15.41 | 15.25 | 15.37 | 457,311 | +0.03(+0.21%) |
Dec 12, 2012 | 15.50 | 15.51 | 15.32 | 15.34 | 434,229 | -0.10(-0.63%) |
Dec 11, 2012 | 15.45 | 15.50 | 15.36 | 15.43 | 538,466 | +0.00(+0.00%) |
Dec 10, 2012 | 15.40 | 15.45 | 15.32 | 15.43 | 467,220 | +0.01(+0.08%) |
Dec 07, 2012 | 15.37 | 15.43 | 15.34 | 15.42 | 438,135 | +0.07(+0.46%) |
Dec 06, 2012 | 15.35 | 15.43 | 15.24 | 15.35 | 416,826 | +0.04(+0.25%) |
Dec 05, 2012 | 15.21 | 15.43 | 15.16 | 15.31 | 435,716 | +0.09(+0.59%) |
Dec 04, 2012 | 15.30 | 15.33 | 15.14 | 15.22 | 309,006 | -0.04(-0.25%) |
Nov 30, 2012 | 15.25 | 15.33 | 15.19 | 15.26 | 689,151 | +0.05(+0.30%) |
Nov 29, 2012 | 15.17 | 15.30 | 15.09 | 15.21 | 453,362 | +0.12(+0.81%) |
Nov 28, 2012 | 14.92 | 15.10 | 14.87 | 15.09 | 472,216 | +0.16(+1.08%) |
Nov 27, 2012 | 14.98 | 15.09 | 14.92 | 14.93 | 485,450 | -0.01(-0.09%) |
Nov 26, 2012 | 14.74 | 14.98 | 14.73 | 14.94 | 717,372 | +0.20(+1.34%) |
Nov 23, 2012 | 14.84 | 14.84 | 14.68 | 14.75 | 143,882 | -0.03(-0.22%) |
Nov 21, 2012 | 14.83 | 14.91 | 14.69 | 14.78 | 466,844 | -0.01(-0.04%) |
Nov 20, 2012 | 14.78 | 14.83 | 14.62 | 14.79 | 274,562 | -0.01(-0.09%) |
Nov 19, 2012 | 14.86 | 14.87 | 14.65 | 14.80 | 481,828 | +0.02(+0.13%) |
Nov 16, 2012 | 14.62 | 14.80 | 14.48 | 14.78 | 410,258 | +0.11(+0.78%) |
Nov 15, 2012 | 14.80 | 14.89 | 14.61 | 14.66 | 438,262 | -0.18(-1.24%) |
Nov 14, 2012 | 15.01 | 15.05 | 14.77 | 14.85 | 408,126 | -0.13(-0.89%) |
Nov 13, 2012 | 15.00 | 15.16 | 14.95 | 14.98 | 476,750 | -0.08(-0.51%) |
Nov 12, 2012 | 15.18 | 15.28 | 15.01 | 15.06 | 309,904 | -0.12(-0.80%) |
Nov 09, 2012 | 15.24 | 15.34 | 15.14 | 15.18 | 537,783 | -0.10(-0.62%) |
Nov 08, 2012 | 15.41 | 15.57 | 15.28 | 15.28 | 414,474 | -0.16(-1.03%) |
Nov 07, 2012 | 15.78 | 15.80 | 15.40 | 15.43 | 534,640 | -0.45(-2.84%) |
Nov 06, 2012 | 15.85 | 16.00 | 15.77 | 15.89 | 344,792 | +0.11(+0.73%) |
Nov 05, 2012 | 15.90 | 15.93 | 15.75 | 15.77 | 459,381 | -0.11(-0.68%) |
Nov 02, 2012 | 16.20 | 16.20 | 15.88 | 15.88 | 322,241 | -0.21(-1.30%) |
Nov 01, 2012 | 16.20 | 16.27 | 16.06 | 16.09 | 454,885 | -0.07(-0.43%) |
Oct 31, 2012 | 16.01 | 16.17 | 15.96 | 16.16 | 447,177 | +0.22(+1.36%) |
Oct 26, 2012 | 15.97 | 15.94 | 15.94 | 15.94 | 363,238 | +0.00(+0.00%) |
Oct 25, 2012 | 15.87 | 15.94 | 15.80 | 15.94 | 437,211 | +0.15(+0.93%) |
Oct 24, 2012 | 15.72 | 15.93 | 15.68 | 15.80 | 854,270 | -0.11(-0.72%) |
Oct 23, 2012 | 16.15 | 16.15 | 15.87 | 15.91 | 732,601 | -0.91(-5.40%) |
Oct 19, 2012 | 16.97 | 17.00 | 16.79 | 16.82 | 350,691 | -0.19(-1.12%) |
Oct 18, 2012 | 16.82 | 17.02 | 16.78 | 17.01 | 385,937 | +0.07(+0.41%) |
Oct 17, 2012 | 16.62 | 16.95 | 16.60 | 16.94 | 452,849 | +0.35(+2.11%) |
Oct 16, 2012 | 16.53 | 16.69 | 16.53 | 16.59 | 467,041 | +0.13(+0.77%) |
Oct 15, 2012 | 16.36 | 16.52 | 16.27 | 16.46 | 362,961 | +0.10(+0.62%) |
Oct 12, 2012 | 16.45 | 16.52 | 16.33 | 16.36 | 391,670 | -0.10(-0.62%) |
Oct 11, 2012 | 16.51 | 16.57 | 16.44 | 16.46 | 293,053 | +0.01(+0.04%) |
Oct 10, 2012 | 16.44 | 16.55 | 16.40 | 16.46 | 261,489 | +0.01(+0.08%) |
Oct 09, 2012 | 16.48 | 16.53 | 16.36 | 16.44 | 387,993 | -0.03(-0.19%) |
Oct 08, 2012 | 16.54 | 16.57 | 16.46 | 16.48 | 266,981 | -0.09(-0.54%) |
Oct 05, 2012 | 16.66 | 16.69 | 16.53 | 16.57 | 249,041 | +0.01(+0.04%) |
Oct 04, 2012 | 16.57 | 16.68 | 16.51 | 16.56 | 519,065 | +0.03(+0.19%) |
Oct 03, 2012 | 16.51 | 16.59 | 16.41 | 16.53 | 479,267 | +0.04(+0.27%) |
Oct 02, 2012 | 16.48 | 16.51 | 16.37 | 16.48 | 362,294 | +0.09(+0.54%) |
Oct 01, 2012 | 16.46 | 16.51 | 16.33 | 16.39 | 458,371 | +0.03(+0.19%) |
Sep 28, 2012 | 16.43 | 16.44 | 16.29 | 16.36 | 496,943 | -0.11(-0.69%) |
Sep 27, 2012 | 16.66 | 16.72 | 16.44 | 16.48 | 678,529 | -0.11(-0.69%) |
Sep 26, 2012 | 16.50 | 16.69 | 16.50 | 16.59 | 442,723 | +0.09(+0.54%) |
Sep 25, 2012 | 16.57 | 16.68 | 16.48 | 16.50 | 589,156 | -0.04(-0.27%) |
Sep 24, 2012 | 16.40 | 16.57 | 16.40 | 16.55 | 648,917 | +0.14(+0.85%) |
Sep 21, 2012 | 16.41 | 16.50 | 16.34 | 16.41 | 870,609 | +0.11(+0.66%) |
Sep 20, 2012 | 16.13 | 16.36 | 16.13 | 16.30 | 457,290 | +0.11(+0.71%) |
Sep 19, 2012 | 16.08 | 16.19 | 16.05 | 16.18 | 648,358 | +0.13(+0.83%) |
Sep 18, 2012 | 15.95 | 16.11 | 15.94 | 16.05 | 584,750 | +0.06(+0.40%) |
Sep 17, 2012 | 16.15 | 16.20 | 15.96 | 15.99 | 711,899 | -0.17(-1.06%) |
Sep 14, 2012 | 16.17 | 16.23 | 16.10 | 16.16 | 585,491 | +0.03(+0.20%) |
Sep 13, 2012 | 16.05 | 16.13 | 16.03 | 16.13 | 855,692 | +0.08(+0.47%) |
Sep 12, 2012 | 16.17 | 16.23 | 16.01 | 16.05 | 330,017 | -0.12(-0.75%) |
Sep 11, 2012 | 16.24 | 16.35 | 16.15 | 16.17 | 349,525 | -0.08(-0.47%) |
Sep 10, 2012 | 16.29 | 16.38 | 16.25 | 16.25 | 404,154 | -0.06(-0.35%) |
Sep 07, 2012 | 16.43 | 16.46 | 16.26 | 16.30 | 275,526 | -0.04(-0.27%) |
Sep 06, 2012 | 16.24 | 16.39 | 16.23 | 16.35 | 462,861 | +0.11(+0.70%) |
Sep 05, 2012 | 16.32 | 16.32 | 16.18 | 16.23 | 385,346 | -0.03(-0.16%) |
Sep 04, 2012 | 16.22 | 16.30 | 16.08 | 16.26 | 377,414 | +0.11(+0.71%) |
Aug 31, 2012 | 16.23 | 16.24 | 16.04 | 16.15 | 444,837 | -0.03(-0.20%) |
Aug 30, 2012 | 16.18 | 16.23 | 16.13 | 16.18 | 196,839 | -0.05(-0.31%) |
Aug 29, 2012 | 16.18 | 16.30 | 16.14 | 16.23 | 291,770 | +0.04(+0.24%) |
Aug 27, 2012 | 16.26 | 16.26 | 16.17 | 16.19 | 255,841 | -0.01(-0.08%) |
Aug 24, 2012 | 16.13 | 16.27 | 16.11 | 16.20 | 237,168 | +0.02(+0.12%) |
Aug 23, 2012 | 16.34 | 16.34 | 16.13 | 16.18 | 396,059 | -0.17(-1.05%) |
Aug 22, 2012 | 16.45 | 16.53 | 16.36 | 16.36 | 256,872 | -0.10(-0.58%) |
Aug 21, 2012 | 16.60 | 16.68 | 16.38 | 16.45 | 700,722 | -0.08(-0.50%) |
Aug 20, 2012 | 16.57 | 16.60 | 16.51 | 16.53 | 610,766 | -0.04(-0.23%) |
Aug 17, 2012 | 16.51 | 16.59 | 16.50 | 16.57 | 404,698 | +0.04(+0.23%) |
Aug 16, 2012 | 16.53 | 16.57 | 16.49 | 16.53 | 516,154 | +0.01(+0.08%) |
Aug 15, 2012 | 16.60 | 16.69 | 16.51 | 16.52 | 391,688 | -0.11(-0.64%) |
Aug 14, 2012 | 16.71 | 16.72 | 16.60 | 16.63 | 435,990 | +0.00(+0.00%) |
Aug 13, 2012 | 16.75 | 16.79 | 16.58 | 16.63 | 312,314 | -0.10(-0.60%) |
Aug 10, 2012 | 16.74 | 16.77 | 16.62 | 16.73 | 258,408 | -0.03(-0.15%) |
Aug 09, 2012 | 16.63 | 16.84 | 16.61 | 16.75 | 445,594 | +0.08(+0.45%) |
Aug 08, 2012 | 16.66 | 16.77 | 16.57 | 16.68 | 482,010 | -0.06(-0.38%) |
Aug 07, 2012 | 17.45 | 17.46 | 16.71 | 16.74 | 883,937 | -0.72(-4.14%) |
Aug 06, 2012 | 17.53 | 17.63 | 17.45 | 17.46 | 359,211 | -0.01(-0.07%) |
Aug 03, 2012 | 17.33 | 17.57 | 17.33 | 17.48 | 283,112 | +0.29(+1.68%) |
Aug 02, 2012 | 17.12 | 17.21 | 17.07 | 17.19 | 279,247 | +0.04(+0.22%) |
Aug 01, 2012 | 17.45 | 17.62 | 17.14 | 17.15 | 542,098 | -0.25(-1.44%) |
Jul 31, 2012 | 17.48 | 17.56 | 17.39 | 17.40 | 418,503 | -0.11(-0.65%) |
Jul 30, 2012 | 17.46 | 17.58 | 17.38 | 17.51 | 262,507 | +0.06(+0.32%) |
Jul 27, 2012 | 17.28 | 17.57 | 17.23 | 17.46 | 364,409 | +0.24(+1.39%) |
Jul 26, 2012 | 17.26 | 17.32 | 17.11 | 17.22 | 257,396 | +0.14(+0.85%) |
Jul 25, 2012 | 17.01 | 17.11 | 16.88 | 17.07 | 277,025 | +0.16(+0.97%) |
Jul 24, 2012 | 17.16 | 17.28 | 16.82 | 16.91 | 254,669 | -0.19(-1.14%) |
Jul 23, 2012 | 17.13 | 17.24 | 17.10 | 17.11 | 323,707 | -0.25(-1.41%) |
Jul 20, 2012 | 17.18 | 17.50 | 17.16 | 17.35 | 410,248 | +0.08(+0.44%) |
Jul 19, 2012 | 17.29 | 17.43 | 17.09 | 17.28 | 318,734 | -0.03(-0.18%) |
Jul 18, 2012 | 17.22 | 17.33 | 17.12 | 17.31 | 183,537 | +0.09(+0.51%) |
Jul 17, 2012 | 17.19 | 17.33 | 17.09 | 17.22 | 206,214 | +0.05(+0.29%) |
Jul 16, 2012 | 17.23 | 17.26 | 17.11 | 17.17 | 230,447 | -0.05(-0.29%) |
Jul 13, 2012 | 17.09 | 17.26 | 17.09 | 17.22 | 283,106 | +0.17(+1.00%) |
Jul 12, 2012 | 16.97 | 17.12 | 16.92 | 17.05 | 408,482 | +0.01(+0.04%) |
Jul 11, 2012 | 17.04 | 17.11 | 16.95 | 17.04 | 309,925 | +0.01(+0.04%) |
Jul 10, 2012 | 17.00 | 17.14 | 16.98 | 17.04 | 485,839 | +0.10(+0.59%) |
Jul 09, 2012 | 16.95 | 16.98 | 16.84 | 16.94 | 558,921 | -0.01(-0.07%) |
Jul 06, 2012 | 16.73 | 16.99 | 16.73 | 16.95 | 314,573 | +0.11(+0.63%) |
Jul 05, 2012 | 16.96 | 17.03 | 16.83 | 16.84 | 328,350 | -0.11(-0.63%) |
Jul 03, 2012 | 16.99 | 17.01 | 16.90 | 16.95 | 314,005 | +0.01(+0.04%) |
Jul 02, 2012 | 16.84 | 16.99 | 16.72 | 16.94 | 791,517 | +0.16(+0.94%) |
Jun 29, 2012 | 17.02 | 17.02 | 16.74 | 16.79 | 422,227 | -0.03(-0.19%) |
Jun 28, 2012 | 16.51 | 16.82 | 16.44 | 16.82 | 428,477 | +0.22(+1.33%) |
Jun 27, 2012 | 16.50 | 16.67 | 16.48 | 16.60 | 408,193 | +0.19(+1.15%) |
Jun 26, 2012 | 16.38 | 16.51 | 16.33 | 16.41 | 302,574 | +0.03(+0.19%) |
Jun 25, 2012 | 16.32 | 16.45 | 16.30 | 16.38 | 197,643 | -0.11(-0.69%) |
Jun 22, 2012 | 16.42 | 16.54 | 16.36 | 16.49 | 644,473 | +0.16(+0.96%) |
Jun 21, 2012 | 16.48 | 16.58 | 16.28 | 16.33 | 285,681 | -0.17(-1.03%) |
Jun 20, 2012 | 16.60 | 16.64 | 16.48 | 16.50 | 209,772 | -0.12(-0.72%) |
Jun 19, 2012 | 16.62 | 16.72 | 16.51 | 16.62 | 454,504 | +0.08(+0.46%) |
Jun 18, 2012 | 16.50 | 16.60 | 16.50 | 16.55 | 339,858 | -0.01(-0.08%) |
Jun 15, 2012 | 16.53 | 16.65 | 16.46 | 16.56 | 466,129 | +0.06(+0.34%) |
Jun 14, 2012 | 16.45 | 16.52 | 16.38 | 16.50 | 268,728 | +0.09(+0.57%) |
Jun 13, 2012 | 16.33 | 16.50 | 16.28 | 16.41 | 362,462 | +0.01(+0.08%) |
Jun 12, 2012 | 16.46 | 16.47 | 16.25 | 16.40 | 307,067 | -0.02(-0.11%) |
Jun 11, 2012 | 16.55 | 16.70 | 16.40 | 16.41 | 536,348 | -0.03(-0.15%) |
Jun 08, 2012 | 16.28 | 16.45 | 16.24 | 16.44 | 250,459 | +0.11(+0.69%) |
Jun 07, 2012 | 16.50 | 16.50 | 16.30 | 16.33 | 489,943 | -0.02(-0.12%) |
Jun 06, 2012 | 16.24 | 16.35 | 16.13 | 16.35 | 465,293 | +0.18(+1.09%) |
Jun 05, 2012 | 15.97 | 16.18 | 15.94 | 16.17 | 280,629 | +0.13(+0.78%) |
Jun 04, 2012 | 16.00 | 16.11 | 15.97 | 16.04 | 287,307 | +0.08(+0.47%) |
Jun 01, 2012 | 15.80 | 16.03 | 15.80 | 15.97 | 408,757 | -0.01(-0.04%) |
May 31, 2012 | 15.91 | 16.06 | 15.83 | 15.97 | 473,126 | +0.10(+0.63%) |
May 30, 2012 | 15.97 | 16.13 | 15.87 | 15.87 | 415,775 | -0.19(-1.17%) |
May 29, 2012 | 16.08 | 16.08 | 15.95 | 16.06 | 199,083 | +0.06(+0.39%) |
May 25, 2012 | 15.99 | 16.07 | 15.96 | 16.00 | 259,857 | -0.03(-0.16%) |
May 24, 2012 | 15.80 | 16.02 | 15.77 | 16.02 | 405,663 | +0.26(+1.68%) |
May 23, 2012 | 15.76 | 15.86 | 15.69 | 15.76 | 452,165 | -0.06(-0.40%) |
May 22, 2012 | 15.84 | 15.91 | 15.77 | 15.82 | 482,756 | +0.04(+0.28%) |
May 21, 2012 | 15.85 | 15.86 | 15.69 | 15.78 | 624,542 | -0.04(-0.27%) |
May 18, 2012 | 15.86 | 16.02 | 15.79 | 15.82 | 439,204 | -0.09(-0.55%) |
May 17, 2012 | 16.03 | 16.05 | 15.89 | 15.91 | 528,625 | -0.11(-0.66%) |
May 16, 2012 | 15.80 | 16.02 | 15.79 | 16.02 | 544,226 | +0.23(+1.46%) |
May 15, 2012 | 15.94 | 15.94 | 15.75 | 15.79 | 500,701 | -0.07(-0.47%) |
May 14, 2012 | 15.93 | 16.03 | 15.85 | 15.86 | 557,913 | -0.16(-0.97%) |
May 11, 2012 | 16.01 | 16.10 | 15.96 | 16.02 | 428,140 | -0.07(-0.43%) |
May 10, 2012 | 16.00 | 16.11 | 15.94 | 16.08 | 294,741 | +0.17(+1.05%) |
May 09, 2012 | 15.90 | 16.05 | 15.88 | 15.92 | 708,701 | -0.11(-0.66%) |
May 08, 2012 | 15.82 | 16.05 | 15.82 | 16.02 | 348,069 | +0.15(+0.94%) |
May 07, 2012 | 15.85 | 15.87 | 15.69 | 15.87 | 520,793 | -0.01(-0.04%) |
May 04, 2012 | 15.91 | 15.96 | 15.80 | 15.88 | 597,349 | -0.08(-0.51%) |
May 03, 2012 | 16.15 | 16.16 | 15.95 | 15.96 | 406,167 | -0.20(-1.23%) |
May 02, 2012 | 16.25 | 16.43 | 16.10 | 16.16 | 716,215 | -0.22(-1.33%) |