Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.81 | 17.57 | 16.78 | 17.52 | 2,289,233 | +1.16(+7.11%) |
Mar 27, 2013 | 16.30 | 16.44 | 16.18 | 16.35 | 1,079,783 | -0.07(-0.44%) |
Mar 26, 2013 | 16.33 | 16.51 | 16.21 | 16.42 | 729,786 | +0.16(+0.99%) |
Mar 25, 2013 | 16.11 | 16.31 | 15.88 | 16.26 | 1,240,276 | -0.49(-2.93%) |
Mar 22, 2013 | 16.91 | 17.26 | 16.74 | 16.76 | 653,571 | +0.05(+0.32%) |
Mar 21, 2013 | 16.76 | 16.85 | 16.50 | 16.70 | 444,346 | -0.18(-1.06%) |
Mar 20, 2013 | 16.38 | 16.89 | 16.33 | 16.88 | 802,069 | +0.57(+3.51%) |
Mar 19, 2013 | 16.54 | 16.55 | 16.18 | 16.31 | 576,517 | -0.24(-1.46%) |
Mar 18, 2013 | 16.56 | 16.79 | 16.52 | 16.55 | 441,338 | -0.21(-1.27%) |
Mar 15, 2013 | 16.98 | 17.07 | 16.75 | 16.76 | 860,321 | -0.22(-1.27%) |
Mar 14, 2013 | 16.64 | 17.02 | 16.56 | 16.98 | 734,611 | +0.41(+2.48%) |
Mar 13, 2013 | 16.34 | 16.63 | 16.34 | 16.57 | 687,553 | +0.20(+1.20%) |
Mar 12, 2013 | 16.65 | 16.70 | 16.34 | 16.37 | 591,069 | -0.18(-1.08%) |
Mar 11, 2013 | 16.42 | 16.64 | 16.26 | 16.55 | 452,330 | +0.09(+0.54%) |
Mar 08, 2013 | 16.45 | 16.49 | 15.87 | 16.46 | 1,230,196 | +0.09(+0.55%) |
Mar 07, 2013 | 15.98 | 16.43 | 15.94 | 16.37 | 849,281 | +0.41(+2.58%) |
Mar 06, 2013 | 16.26 | 16.37 | 15.94 | 15.96 | 796,778 | -0.32(-1.98%) |
Mar 05, 2013 | 16.29 | 16.31 | 16.07 | 16.28 | 887,794 | +0.21(+1.34%) |
Mar 04, 2013 | 16.23 | 16.59 | 15.90 | 16.07 | 1,309,169 | -0.26(-1.59%) |
Mar 01, 2013 | 16.10 | 16.34 | 16.08 | 16.33 | 767,228 | +0.13(+0.77%) |
Feb 28, 2013 | 16.09 | 16.30 | 16.03 | 16.20 | 508,178 | +0.11(+0.67%) |
Feb 27, 2013 | 15.81 | 16.22 | 15.77 | 16.09 | 692,101 | +0.26(+1.64%) |
Feb 26, 2013 | 15.95 | 16.11 | 15.70 | 15.83 | 776,156 | -0.10(-0.62%) |
Feb 25, 2013 | 16.37 | 16.37 | 15.92 | 15.93 | 844,192 | -0.39(-2.40%) |
Feb 22, 2013 | 16.63 | 16.68 | 16.24 | 16.32 | 1,193,179 | -0.20(-1.19%) |
Feb 21, 2013 | 16.49 | 16.76 | 16.42 | 16.52 | 988,486 | -0.04(-0.22%) |
Feb 20, 2013 | 16.84 | 17.01 | 16.56 | 16.56 | 1,206,808 | -0.29(-1.69%) |
Feb 19, 2013 | 16.57 | 16.85 | 16.50 | 16.84 | 1,334,799 | +0.36(+2.16%) |
Feb 15, 2013 | 16.41 | 16.64 | 16.21 | 16.48 | 1,434,666 | +0.15(+0.93%) |
Feb 14, 2013 | 16.32 | 16.57 | 16.21 | 16.33 | 749,166 | -0.07(-0.43%) |
Feb 13, 2013 | 16.32 | 16.57 | 16.32 | 16.40 | 1,424,104 | -0.11(-0.65%) |
Feb 12, 2013 | 16.43 | 16.57 | 16.34 | 16.51 | 1,014,731 | +0.12(+0.76%) |
Feb 11, 2013 | 16.58 | 16.58 | 16.36 | 16.39 | 1,346,471 | -0.17(-1.02%) |
Feb 08, 2013 | 16.43 | 16.57 | 16.32 | 16.56 | 738,058 | +0.15(+0.92%) |
Feb 07, 2013 | 16.30 | 16.45 | 16.17 | 16.40 | 858,642 | +0.07(+0.44%) |
Feb 06, 2013 | 16.24 | 16.46 | 16.16 | 16.33 | 912,393 | +0.04(+0.27%) |
Feb 04, 2013 | 16.43 | 16.59 | 16.18 | 16.29 | 993,548 | -0.26(-1.56%) |
Feb 01, 2013 | 16.68 | 16.70 | 16.42 | 16.55 | 814,428 | -0.05(-0.32%) |
Jan 31, 2013 | 16.38 | 16.68 | 16.25 | 16.60 | 945,868 | +0.19(+1.14%) |
Jan 30, 2013 | 16.37 | 16.68 | 16.26 | 16.41 | 1,007,006 | -0.02(-0.11%) |
Jan 29, 2013 | 16.21 | 16.51 | 16.14 | 16.43 | 936,864 | +0.18(+1.10%) |
Jan 28, 2013 | 16.27 | 16.40 | 16.13 | 16.25 | 1,026,421 | -0.07(-0.44%) |
Jan 25, 2013 | 16.20 | 16.48 | 16.20 | 16.32 | 657,059 | +0.16(+0.99%) |
Jan 24, 2013 | 16.12 | 16.39 | 16.03 | 16.16 | 720,807 | +0.06(+0.39%) |
Jan 23, 2013 | 16.01 | 16.18 | 15.94 | 16.10 | 868,179 | +0.07(+0.44%) |
Jan 22, 2013 | 15.85 | 16.08 | 15.79 | 16.03 | 809,692 | +0.11(+0.67%) |
Jan 18, 2013 | 15.94 | 16.02 | 15.76 | 15.92 | 623,066 | -0.06(-0.39%) |
Jan 17, 2013 | 15.82 | 16.00 | 15.80 | 15.99 | 788,695 | +0.20(+1.24%) |
Jan 16, 2013 | 15.59 | 15.93 | 15.47 | 15.79 | 1,029,688 | +0.19(+1.20%) |
Jan 15, 2013 | 15.17 | 15.67 | 15.15 | 15.60 | 787,585 | +0.33(+2.16%) |
Jan 14, 2013 | 15.33 | 15.42 | 15.14 | 15.27 | 919,876 | -0.12(-0.81%) |
Jan 11, 2013 | 15.59 | 15.59 | 15.32 | 15.40 | 629,510 | -0.15(-0.97%) |
Jan 10, 2013 | 15.56 | 15.59 | 15.29 | 15.55 | 973,657 | -0.01(-0.06%) |
Jan 09, 2013 | 15.59 | 15.71 | 15.33 | 15.56 | 1,501,364 | -0.07(-0.46%) |
Jan 08, 2013 | 15.34 | 15.66 | 15.02 | 15.63 | 2,045,762 | +0.34(+2.21%) |
Jan 07, 2013 | 15.26 | 16.14 | 15.25 | 15.29 | 3,441,617 | -0.26(-1.66%) |
Jan 04, 2013 | 16.08 | 16.54 | 15.21 | 15.55 | 7,792,110 | -1.41(-8.30%) |
Jan 03, 2013 | 16.70 | 17.24 | 16.56 | 16.96 | 1,345,513 | +0.20(+1.17%) |
Jan 02, 2013 | 16.68 | 16.89 | 16.35 | 16.76 | 1,424,027 | -0.13(-0.79%) |
Dec 31, 2012 | 16.57 | 16.95 | 16.55 | 16.89 | 764,261 | +0.30(+1.82%) |
Dec 28, 2012 | 16.47 | 16.70 | 16.42 | 16.59 | 631,692 | -0.02(-0.11%) |
Dec 27, 2012 | 16.41 | 16.66 | 16.36 | 16.61 | 1,046,111 | +0.17(+1.03%) |
Dec 26, 2012 | 16.84 | 16.84 | 16.40 | 16.44 | 962,843 | -0.35(-2.07%) |
Dec 24, 2012 | 16.66 | 16.89 | 16.43 | 16.79 | 519,431 | -0.06(-0.37%) |
Dec 21, 2012 | 16.41 | 16.89 | 16.20 | 16.85 | 2,273,003 | +0.38(+2.33%) |
Dec 20, 2012 | 16.37 | 16.52 | 16.21 | 16.47 | 838,405 | +0.10(+0.61%) |
Dec 19, 2012 | 16.12 | 16.44 | 16.12 | 16.37 | 935,166 | +0.26(+1.59%) |
Dec 18, 2012 | 15.77 | 16.21 | 15.77 | 16.11 | 1,015,436 | +0.24(+1.52%) |
Dec 17, 2012 | 15.54 | 16.03 | 15.51 | 15.87 | 2,457,086 | -0.12(-0.78%) |
Dec 14, 2012 | 16.51 | 16.68 | 15.68 | 16.00 | 3,688,803 | -0.61(-3.70%) |
Dec 13, 2012 | 16.94 | 17.01 | 16.54 | 16.61 | 979,145 | -0.25(-1.48%) |
Dec 12, 2012 | 17.19 | 17.29 | 16.69 | 16.86 | 2,003,305 | -0.40(-2.32%) |
Dec 11, 2012 | 17.52 | 17.66 | 17.12 | 17.26 | 646,592 | -0.11(-0.61%) |
Dec 10, 2012 | 17.71 | 17.78 | 17.19 | 17.37 | 377,473 | -0.37(-2.08%) |
Dec 07, 2012 | 17.98 | 18.02 | 17.56 | 17.74 | 298,070 | -0.16(-0.92%) |
Dec 06, 2012 | 17.86 | 18.09 | 17.76 | 17.90 | 274,873 | +0.04(+0.25%) |
Dec 05, 2012 | 18.34 | 18.48 | 17.58 | 17.86 | 803,485 | -0.44(-2.39%) |
Dec 04, 2012 | 18.42 | 18.44 | 18.04 | 18.29 | 462,307 | -0.08(-0.44%) |
Nov 30, 2012 | 18.54 | 18.54 | 18.19 | 18.37 | 555,667 | -0.10(-0.53%) |
Nov 29, 2012 | 18.55 | 18.60 | 18.14 | 18.47 | 478,978 | +0.06(+0.34%) |
Nov 28, 2012 | 17.95 | 18.42 | 17.85 | 18.41 | 551,037 | +0.42(+2.33%) |
Nov 27, 2012 | 18.26 | 18.39 | 17.93 | 17.99 | 765,136 | -0.35(-1.89%) |
Nov 26, 2012 | 18.92 | 18.99 | 18.24 | 18.34 | 603,565 | -0.67(-3.55%) |
Nov 23, 2012 | 18.89 | 19.08 | 18.69 | 19.01 | 164,837 | +0.24(+1.28%) |
Nov 21, 2012 | 18.59 | 18.82 | 18.44 | 18.77 | 219,939 | +0.22(+1.20%) |
Nov 20, 2012 | 18.60 | 18.71 | 18.28 | 18.55 | 399,412 | -0.04(-0.24%) |
Nov 19, 2012 | 18.31 | 18.70 | 18.17 | 18.59 | 661,186 | +0.84(+4.75%) |
Nov 16, 2012 | 18.03 | 18.29 | 17.54 | 17.75 | 1,487,208 | -0.04(-0.20%) |
Nov 15, 2012 | 17.67 | 17.93 | 17.50 | 17.79 | 558,577 | +0.11(+0.60%) |
Nov 14, 2012 | 18.02 | 18.09 | 17.66 | 17.68 | 688,293 | -0.23(-1.29%) |
Nov 13, 2012 | 17.82 | 18.21 | 17.75 | 17.91 | 324,420 | +0.06(+0.35%) |
Nov 12, 2012 | 18.07 | 18.11 | 17.79 | 17.85 | 268,613 | -0.20(-1.08%) |
Nov 09, 2012 | 17.74 | 18.13 | 17.57 | 18.04 | 693,971 | +0.35(+1.96%) |
Nov 08, 2012 | 18.40 | 18.41 | 17.59 | 17.70 | 662,296 | -0.75(-4.09%) |
Nov 07, 2012 | 18.55 | 18.66 | 18.35 | 18.45 | 464,915 | -0.29(-1.56%) |
Nov 06, 2012 | 18.73 | 18.87 | 18.67 | 18.74 | 375,943 | +0.02(+0.09%) |
Nov 05, 2012 | 18.51 | 18.82 | 18.48 | 18.73 | 412,554 | +0.16(+0.86%) |
Nov 02, 2012 | 19.14 | 19.14 | 18.57 | 18.57 | 599,907 | -0.53(-2.79%) |
Nov 01, 2012 | 18.46 | 19.15 | 18.42 | 19.10 | 676,861 | +0.63(+3.39%) |
Oct 31, 2012 | 18.35 | 18.53 | 18.16 | 18.47 | 569,030 | +0.21(+1.14%) |
Oct 26, 2012 | 18.51 | 18.27 | 18.27 | 18.27 | 857,247 | -0.30(-1.63%) |
Oct 25, 2012 | 18.80 | 18.86 | 18.55 | 18.57 | 534,429 | -0.12(-0.67%) |
Oct 24, 2012 | 18.76 | 18.97 | 18.62 | 18.69 | 924,057 | -0.01(-0.05%) |
Oct 23, 2012 | 18.37 | 18.77 | 18.25 | 18.70 | 761,272 | +0.19(+1.01%) |
Oct 19, 2012 | 18.69 | 18.75 | 18.42 | 18.51 | 1,052,256 | -0.30(-1.60%) |
Oct 18, 2012 | 18.59 | 19.18 | 18.34 | 18.82 | 1,324,682 | +0.27(+1.44%) |
Oct 17, 2012 | 18.68 | 18.74 | 18.36 | 18.55 | 1,075,281 | -0.10(-0.54%) |
Oct 16, 2012 | 18.98 | 18.98 | 18.65 | 18.65 | 737,401 | -0.18(-0.97%) |
Oct 15, 2012 | 18.66 | 18.86 | 18.54 | 18.83 | 563,409 | +0.27(+1.43%) |
Oct 12, 2012 | 18.83 | 18.95 | 18.51 | 18.57 | 512,506 | -0.20(-1.04%) |
Oct 11, 2012 | 19.20 | 19.28 | 18.70 | 18.76 | 772,345 | -0.21(-1.12%) |
Oct 10, 2012 | 19.19 | 19.45 | 18.90 | 18.98 | 645,182 | -0.24(-1.22%) |
Oct 09, 2012 | 19.48 | 19.75 | 19.20 | 19.21 | 621,140 | -0.31(-1.57%) |
Oct 08, 2012 | 19.62 | 19.74 | 19.50 | 19.52 | 258,801 | -0.19(-0.95%) |
Oct 05, 2012 | 20.00 | 20.04 | 19.68 | 19.70 | 516,656 | -0.24(-1.20%) |
Oct 04, 2012 | 19.72 | 19.97 | 19.61 | 19.94 | 436,581 | +0.27(+1.35%) |
Oct 03, 2012 | 19.98 | 20.13 | 19.67 | 19.68 | 646,382 | -0.32(-1.60%) |
Oct 02, 2012 | 20.25 | 20.35 | 19.94 | 20.00 | 1,025,639 | -0.20(-0.97%) |
Oct 01, 2012 | 20.43 | 20.86 | 20.12 | 20.19 | 1,860,810 | +0.01(+0.04%) |
Sep 28, 2012 | 19.80 | 20.59 | 19.77 | 20.18 | 3,839,641 | -0.02(-0.09%) |
Sep 27, 2012 | 19.91 | 20.32 | 19.80 | 20.20 | 1,687,564 | +0.36(+1.84%) |
Sep 26, 2012 | 20.06 | 20.33 | 19.77 | 19.84 | 822,953 | -0.23(-1.15%) |
Sep 25, 2012 | 20.49 | 20.56 | 20.04 | 20.07 | 870,426 | -0.36(-1.74%) |
Sep 24, 2012 | 20.64 | 20.84 | 20.33 | 20.42 | 648,797 | -0.26(-1.27%) |
Sep 21, 2012 | 21.19 | 21.20 | 20.64 | 20.68 | 785,377 | -0.16(-0.79%) |
Sep 20, 2012 | 20.42 | 20.91 | 20.27 | 20.85 | 794,800 | +0.39(+1.91%) |
Sep 19, 2012 | 20.50 | 20.62 | 20.28 | 20.46 | 600,272 | -0.04(-0.22%) |
Sep 18, 2012 | 20.70 | 20.74 | 20.34 | 20.50 | 520,108 | -0.18(-0.86%) |
Sep 17, 2012 | 20.86 | 21.01 | 20.45 | 20.68 | 1,024,875 | -0.20(-0.94%) |
Sep 14, 2012 | 21.05 | 21.14 | 20.73 | 20.88 | 1,114,430 | -0.05(-0.23%) |
Sep 13, 2012 | 20.82 | 21.18 | 20.70 | 20.92 | 1,348,855 | +0.10(+0.49%) |
Sep 12, 2012 | 20.90 | 21.21 | 20.69 | 20.82 | 1,719,965 | -0.94(-4.33%) |
Sep 11, 2012 | 21.86 | 22.11 | 21.54 | 21.76 | 1,689,648 | +0.64(+3.03%) |
Sep 10, 2012 | 20.99 | 21.26 | 20.84 | 21.12 | 541,535 | +0.15(+0.72%) |
Sep 07, 2012 | 21.12 | 21.23 | 20.88 | 20.97 | 579,442 | -0.14(-0.67%) |
Sep 06, 2012 | 20.59 | 21.15 | 19.77 | 21.12 | 481,324 | +0.75(+3.66%) |
Sep 05, 2012 | 20.58 | 20.70 | 20.33 | 20.37 | 790,765 | -0.13(-0.65%) |
Sep 04, 2012 | 20.42 | 20.57 | 20.26 | 20.50 | 1,333,728 | +0.12(+0.57%) |
Aug 31, 2012 | 20.46 | 20.53 | 20.16 | 20.39 | 442,391 | +0.01(+0.04%) |
Aug 30, 2012 | 20.41 | 20.55 | 20.20 | 20.38 | 271,187 | -0.12(-0.61%) |
Aug 29, 2012 | 20.57 | 20.64 | 20.31 | 20.50 | 528,865 | +0.28(+1.36%) |
Aug 27, 2012 | 20.14 | 20.33 | 20.09 | 20.23 | 480,523 | +0.16(+0.79%) |
Aug 24, 2012 | 19.76 | 20.09 | 19.69 | 20.07 | 423,581 | +0.25(+1.25%) |
Aug 23, 2012 | 19.99 | 20.09 | 19.71 | 19.82 | 288,799 | -0.17(-0.84%) |
Aug 22, 2012 | 19.93 | 20.16 | 19.70 | 19.99 | 687,217 | +0.00(+0.00%) |
Aug 21, 2012 | 20.09 | 20.31 | 19.94 | 19.99 | 581,668 | -0.04(-0.18%) |
Aug 20, 2012 | 20.29 | 20.29 | 19.63 | 20.02 | 1,088,400 | -0.26(-1.27%) |
Aug 17, 2012 | 20.86 | 20.86 | 19.63 | 20.28 | 1,500,337 | -0.14(-0.69%) |
Aug 16, 2012 | 20.11 | 20.54 | 20.06 | 20.42 | 1,492,123 | +0.64(+3.22%) |
Aug 15, 2012 | 19.50 | 19.82 | 19.31 | 19.78 | 548,758 | +0.19(+0.99%) |
Aug 14, 2012 | 19.81 | 20.08 | 19.42 | 19.59 | 906,279 | -0.16(-0.81%) |
Aug 13, 2012 | 19.65 | 19.87 | 19.50 | 19.75 | 795,429 | +0.04(+0.22%) |
Aug 10, 2012 | 19.74 | 19.78 | 19.41 | 19.71 | 345,521 | -0.06(-0.31%) |
Aug 09, 2012 | 19.63 | 19.88 | 19.50 | 19.77 | 497,150 | +0.07(+0.36%) |
Aug 08, 2012 | 19.45 | 19.88 | 19.45 | 19.70 | 472,498 | +0.11(+0.54%) |
Aug 07, 2012 | 19.42 | 19.93 | 19.33 | 19.59 | 1,038,419 | +0.33(+1.70%) |
Aug 06, 2012 | 18.87 | 19.35 | 18.72 | 19.26 | 948,696 | +0.46(+2.45%) |
Aug 03, 2012 | 18.62 | 18.97 | 18.45 | 18.80 | 781,827 | +0.59(+3.26%) |
Aug 02, 2012 | 18.03 | 18.52 | 17.95 | 18.21 | 456,014 | +0.04(+0.24%) |
Aug 01, 2012 | 18.67 | 18.73 | 18.16 | 18.16 | 516,941 | -0.33(-1.77%) |
Jul 31, 2012 | 18.81 | 18.91 | 18.47 | 18.49 | 504,443 | -0.45(-2.38%) |
Jul 30, 2012 | 19.27 | 19.28 | 18.83 | 18.94 | 349,673 | -0.27(-1.43%) |
Jul 27, 2012 | 18.96 | 19.35 | 18.91 | 19.22 | 723,098 | +0.35(+1.83%) |
Jul 26, 2012 | 19.16 | 19.22 | 18.70 | 18.87 | 689,198 | +0.12(+0.66%) |
Jul 25, 2012 | 18.47 | 18.98 | 18.47 | 18.75 | 898,907 | +0.51(+2.82%) |
Jul 24, 2012 | 18.31 | 18.35 | 18.14 | 18.23 | 791,635 | +0.07(+0.39%) |
Jul 23, 2012 | 18.23 | 18.29 | 17.99 | 18.16 | 391,728 | -0.41(-2.19%) |
Jul 20, 2012 | 18.56 | 18.65 | 18.35 | 18.57 | 491,792 | -0.29(-1.53%) |
Jul 19, 2012 | 18.90 | 19.01 | 18.55 | 18.86 | 748,503 | +0.02(+0.12%) |
Jul 18, 2012 | 18.32 | 18.92 | 18.31 | 18.84 | 786,589 | +0.45(+2.46%) |
Jul 17, 2012 | 18.37 | 18.59 | 18.14 | 18.39 | 563,744 | +0.13(+0.73%) |
Jul 16, 2012 | 18.36 | 18.41 | 18.13 | 18.25 | 380,445 | -0.19(-1.01%) |
Jul 13, 2012 | 18.11 | 18.52 | 18.08 | 18.44 | 444,835 | +0.35(+1.91%) |
Jul 12, 2012 | 17.70 | 18.26 | 17.64 | 18.09 | 848,950 | +0.19(+1.09%) |
Jul 11, 2012 | 17.93 | 18.03 | 17.70 | 17.90 | 619,528 | -0.04(-0.25%) |
Jul 10, 2012 | 18.03 | 18.31 | 17.83 | 17.94 | 610,303 | +0.00(+0.00%) |
Jul 09, 2012 | 17.99 | 18.08 | 17.77 | 17.94 | 797,203 | -0.05(-0.30%) |
Jul 06, 2012 | 18.20 | 18.39 | 17.90 | 18.00 | 788,921 | -0.43(-2.35%) |
Jul 05, 2012 | 18.35 | 18.87 | 18.35 | 18.43 | 780,521 | +0.11(+0.58%) |
Jul 03, 2012 | 18.08 | 18.42 | 17.96 | 18.32 | 466,524 | +0.21(+1.17%) |
Jul 02, 2012 | 18.60 | 18.67 | 17.91 | 18.11 | 1,360,857 | -0.41(-2.20%) |
Jun 29, 2012 | 17.27 | 18.72 | 17.22 | 18.52 | 2,307,598 | +1.97(+11.94%) |
Jun 28, 2012 | 16.31 | 16.57 | 16.08 | 16.54 | 1,380,133 | +0.06(+0.38%) |
Jun 27, 2012 | 16.26 | 16.65 | 16.20 | 16.48 | 1,167,688 | +0.20(+1.25%) |
Jun 26, 2012 | 16.30 | 16.42 | 15.83 | 16.28 | 1,099,936 | +0.10(+0.63%) |
Jun 25, 2012 | 16.06 | 16.32 | 16.01 | 16.18 | 1,470,619 | -0.13(-0.79%) |
Jun 22, 2012 | 16.62 | 16.66 | 16.28 | 16.30 | 1,289,293 | -0.24(-1.45%) |
Jun 21, 2012 | 16.95 | 17.01 | 16.46 | 16.54 | 987,311 | -0.44(-2.61%) |
Jun 20, 2012 | 17.10 | 17.29 | 16.84 | 16.99 | 797,202 | -0.10(-0.57%) |
Jun 19, 2012 | 17.08 | 17.38 | 17.00 | 17.08 | 831,897 | +0.18(+1.05%) |
Jun 18, 2012 | 16.72 | 17.09 | 16.63 | 16.91 | 854,840 | -0.03(-0.16%) |
Jun 15, 2012 | 16.54 | 17.01 | 16.53 | 16.93 | 1,626,371 | +0.35(+2.08%) |
Jun 14, 2012 | 16.84 | 16.94 | 16.44 | 16.59 | 1,435,488 | -0.16(-0.95%) |
Jun 13, 2012 | 17.66 | 17.69 | 16.63 | 16.75 | 1,100,247 | -0.93(-5.26%) |
Jun 12, 2012 | 17.37 | 17.70 | 17.23 | 17.68 | 524,019 | +0.37(+2.15%) |
Jun 11, 2012 | 17.68 | 17.84 | 17.29 | 17.31 | 816,727 | -0.21(-1.21%) |
Jun 08, 2012 | 17.43 | 17.66 | 17.30 | 17.52 | 1,816,810 | +0.00(+0.00%) |
Jun 07, 2012 | 18.04 | 18.29 | 17.36 | 17.52 | 938,578 | -0.33(-1.84%) |
Jun 06, 2012 | 17.56 | 17.92 | 17.56 | 17.85 | 984,703 | +0.36(+2.08%) |
Jun 05, 2012 | 17.18 | 17.54 | 17.00 | 17.48 | 839,148 | +0.19(+1.08%) |
Jun 04, 2012 | 17.48 | 17.58 | 16.87 | 17.30 | 1,483,959 | -0.19(-1.06%) |
Jun 01, 2012 | 17.89 | 17.89 | 16.99 | 17.48 | 2,004,663 | -0.78(-4.27%) |
May 31, 2012 | 18.69 | 18.81 | 18.02 | 18.26 | 2,064,708 | -0.45(-2.41%) |
May 30, 2012 | 19.86 | 19.95 | 18.60 | 18.71 | 2,448,664 | -1.37(-6.83%) |
May 29, 2012 | 19.65 | 20.16 | 19.29 | 20.09 | 1,543,828 | +0.74(+3.84%) |
May 25, 2012 | 19.18 | 19.38 | 19.09 | 19.34 | 1,189,321 | +0.07(+0.37%) |
May 24, 2012 | 19.46 | 19.52 | 19.10 | 19.27 | 980,761 | -0.09(-0.46%) |
May 23, 2012 | 19.42 | 19.82 | 19.08 | 19.36 | 1,248,179 | -0.16(-0.81%) |
May 22, 2012 | 19.29 | 19.92 | 19.24 | 19.52 | 1,275,637 | +0.28(+1.47%) |
May 21, 2012 | 18.79 | 19.33 | 18.56 | 19.24 | 895,413 | +0.47(+2.49%) |
May 18, 2012 | 18.78 | 19.56 | 18.53 | 18.77 | 2,391,081 | +0.89(+4.99%) |
May 17, 2012 | 18.88 | 18.96 | 17.87 | 17.88 | 1,221,757 | -1.01(-5.33%) |
May 16, 2012 | 18.70 | 19.02 | 18.58 | 18.88 | 811,464 | +0.18(+0.94%) |
May 15, 2012 | 18.65 | 19.12 | 18.47 | 18.71 | 1,101,435 | +0.11(+0.57%) |
May 14, 2012 | 18.86 | 19.00 | 18.45 | 18.60 | 1,901,168 | -0.46(-2.41%) |
May 11, 2012 | 19.17 | 19.46 | 18.96 | 19.06 | 892,973 | -0.29(-1.51%) |
May 10, 2012 | 19.34 | 19.64 | 18.97 | 19.35 | 1,045,588 | +0.11(+0.55%) |
May 09, 2012 | 19.09 | 19.77 | 18.94 | 19.25 | 955,010 | -0.02(-0.09%) |
May 08, 2012 | 19.60 | 19.76 | 18.80 | 19.26 | 745,138 | -0.50(-2.55%) |
May 07, 2012 | 19.96 | 20.07 | 19.71 | 19.77 | 1,040,233 | -0.25(-1.24%) |
May 04, 2012 | 20.23 | 20.58 | 19.94 | 20.02 | 973,736 | -0.39(-1.91%) |
May 03, 2012 | 20.32 | 20.48 | 19.96 | 20.40 | 1,213,561 | +0.15(+0.74%) |
May 02, 2012 | 19.46 | 20.29 | 19.46 | 20.25 | 1,140,344 | +0.70(+3.57%) |
May 01, 2012 | 19.72 | 20.17 | 19.55 | 19.56 | 762,763 | -0.11(-0.54%) |
Apr 30, 2012 | 19.94 | 19.96 | 19.40 | 19.66 | 868,376 | -0.21(-1.07%) |
Apr 27, 2012 | 19.64 | 19.93 | 19.26 | 19.87 | 788,814 | +0.27(+1.40%) |
Apr 26, 2012 | 19.41 | 19.60 | 19.18 | 19.60 | 1,080,672 | +0.11(+0.59%) |
Apr 25, 2012 | 19.30 | 19.65 | 19.14 | 19.49 | 772,910 | +0.38(+1.99%) |
Apr 24, 2012 | 19.15 | 19.46 | 18.87 | 19.11 | 919,903 | -0.08(-0.41%) |
Apr 23, 2012 | 19.07 | 19.33 | 18.98 | 19.18 | 943,892 | -0.21(-1.09%) |
Apr 20, 2012 | 19.49 | 19.55 | 19.33 | 19.40 | 869,613 | +0.26(+1.39%) |
Apr 19, 2012 | 19.30 | 19.48 | 19.04 | 19.13 | 943,586 | -0.26(-1.32%) |
Apr 18, 2012 | 18.84 | 19.43 | 18.82 | 19.39 | 1,141,395 | +0.40(+2.09%) |
Apr 17, 2012 | 18.67 | 19.19 | 18.50 | 18.99 | 742,857 | +0.50(+2.72%) |
Apr 16, 2012 | 18.77 | 18.82 | 18.24 | 18.49 | 914,191 | -0.12(-0.66%) |
Apr 13, 2012 | 18.81 | 19.03 | 18.50 | 18.61 | 755,935 | -0.13(-0.71%) |
Apr 12, 2012 | 18.59 | 18.94 | 18.35 | 18.74 | 650,974 | +0.14(+0.76%) |
Apr 11, 2012 | 18.62 | 18.79 | 18.42 | 18.60 | 840,965 | +0.19(+1.06%) |
Apr 10, 2012 | 19.16 | 19.17 | 18.41 | 18.41 | 1,324,148 | -0.75(-3.92%) |
Apr 09, 2012 | 18.73 | 19.21 | 18.62 | 19.16 | 956,003 | +0.13(+0.70%) |
Apr 05, 2012 | 18.96 | 19.43 | 18.95 | 19.03 | 1,182,574 | +0.05(+0.28%) |
Apr 04, 2012 | 19.13 | 19.43 | 18.78 | 18.97 | 2,157,720 | -0.39(-2.01%) |
Apr 03, 2012 | 18.68 | 19.56 | 18.66 | 19.36 | 3,930,079 | +0.71(+3.79%) |