Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.61 | 20.78 | 20.57 | 20.74 | 554,696 | -0.14(-0.68%) |
Apr 29, 2013 | 20.89 | 21.02 | 20.84 | 20.88 | 539,735 | +0.08(+0.36%) |
Apr 26, 2013 | 20.72 | 20.85 | 20.79 | 20.81 | 756,229 | -0.02(-0.11%) |
Apr 25, 2013 | 20.85 | 21.05 | 20.81 | 20.83 | 964,956 | +0.11(+0.54%) |
Apr 24, 2013 | 20.59 | 20.79 | 20.56 | 20.72 | 866,902 | +0.32(+1.58%) |
Apr 23, 2013 | 20.23 | 20.51 | 20.03 | 20.40 | 2,972,287 | +0.20(+0.97%) |
Apr 22, 2013 | 20.39 | 20.48 | 19.98 | 20.20 | 2,187,458 | -1.07(-5.02%) |
Apr 19, 2013 | 21.34 | 21.51 | 21.14 | 21.27 | 2,051,198 | -0.11(-0.49%) |
Apr 18, 2013 | 21.66 | 21.66 | 21.25 | 21.37 | 1,177,622 | -0.04(-0.18%) |
Apr 17, 2013 | 21.80 | 21.81 | 21.35 | 21.41 | 1,477,795 | -0.98(-4.36%) |
Apr 16, 2013 | 22.41 | 22.43 | 22.27 | 22.39 | 1,351,869 | +0.35(+1.57%) |
Apr 15, 2013 | 22.37 | 22.40 | 22.02 | 22.04 | 956,810 | -0.44(-1.97%) |
Apr 12, 2013 | 22.45 | 22.58 | 22.37 | 22.49 | 790,700 | -0.55(-2.38%) |
Apr 11, 2013 | 22.97 | 23.24 | 22.94 | 23.03 | 744,113 | +0.32(+1.39%) |
Apr 10, 2013 | 22.37 | 22.77 | 22.37 | 22.72 | 625,297 | +0.47(+2.13%) |
Apr 09, 2013 | 22.17 | 22.33 | 22.01 | 22.24 | 431,193 | +0.24(+1.09%) |
Apr 08, 2013 | 21.91 | 22.03 | 21.83 | 22.00 | 680,246 | -0.07(-0.31%) |
Apr 05, 2013 | 21.79 | 22.12 | 21.73 | 22.07 | 588,070 | -0.27(-1.21%) |
Apr 04, 2013 | 22.34 | 22.54 | 22.17 | 22.34 | 533,454 | +0.05(+0.20%) |
Apr 03, 2013 | 22.49 | 22.57 | 22.23 | 22.30 | 850,047 | -0.13(-0.57%) |
Apr 02, 2013 | 22.49 | 22.63 | 22.40 | 22.43 | 733,075 | +0.33(+1.50%) |
Apr 01, 2013 | 22.19 | 22.24 | 22.02 | 22.09 | 591,546 | -0.11(-0.51%) |
Mar 28, 2013 | 22.30 | 22.37 | 22.13 | 22.21 | 639,237 | +0.08(+0.34%) |
Mar 27, 2013 | 21.95 | 22.18 | 21.85 | 22.13 | 2,383,235 | -0.38(-1.70%) |
Mar 26, 2013 | 22.66 | 22.81 | 22.45 | 22.52 | 1,348,088 | -0.19(-0.83%) |
Mar 25, 2013 | 22.97 | 23.04 | 22.53 | 22.70 | 761,475 | -0.19(-0.82%) |
Mar 22, 2013 | 22.83 | 23.06 | 22.78 | 22.89 | 724,933 | +0.22(+0.96%) |
Mar 21, 2013 | 22.73 | 22.85 | 22.63 | 22.67 | 673,310 | -0.41(-1.79%) |
Mar 20, 2013 | 23.18 | 23.24 | 22.99 | 23.09 | 2,875,610 | +0.37(+1.62%) |
Mar 19, 2013 | 23.06 | 23.30 | 22.46 | 22.72 | 1,188,397 | +0.42(+1.89%) |
Mar 18, 2013 | 22.12 | 22.48 | 22.10 | 22.30 | 1,159,673 | -0.26(-1.13%) |
Mar 15, 2013 | 22.75 | 22.76 | 22.49 | 22.55 | 718,132 | -0.03(-0.13%) |
Mar 14, 2013 | 22.52 | 22.63 | 22.48 | 22.58 | 592,073 | +0.27(+1.21%) |
Mar 13, 2013 | 22.42 | 22.43 | 22.13 | 22.31 | 505,979 | -0.01(-0.03%) |
Mar 12, 2013 | 22.34 | 22.35 | 22.18 | 22.32 | 1,694,971 | +0.08(+0.34%) |
Mar 11, 2013 | 22.20 | 22.24 | 22.10 | 22.24 | 573,818 | -0.28(-1.23%) |
Mar 08, 2013 | 22.56 | 22.59 | 22.30 | 22.52 | 843,826 | +0.29(+1.32%) |
Mar 07, 2013 | 22.24 | 22.31 | 22.15 | 22.23 | 418,413 | +0.07(+0.31%) |
Mar 06, 2013 | 22.25 | 22.29 | 22.04 | 22.16 | 823,469 | +0.18(+0.82%) |
Mar 05, 2013 | 21.86 | 22.09 | 21.82 | 21.98 | 1,279,166 | +0.74(+3.47%) |
Mar 04, 2013 | 20.94 | 21.27 | 20.94 | 21.25 | 987,260 | +0.03(+0.14%) |
Mar 01, 2013 | 21.01 | 21.25 | 20.92 | 21.22 | 1,733,694 | -0.05(-0.25%) |
Feb 28, 2013 | 21.16 | 21.46 | 21.11 | 21.27 | 1,055,896 | -0.17(-0.77%) |
Feb 27, 2013 | 21.11 | 21.49 | 21.06 | 21.43 | 1,271,459 | +0.53(+2.52%) |
Feb 26, 2013 | 20.99 | 21.09 | 20.77 | 20.91 | 1,475,662 | -0.08(-0.39%) |
Feb 25, 2013 | 22.10 | 22.11 | 20.95 | 20.99 | 1,716,006 | -0.63(-2.92%) |
Feb 22, 2013 | 21.46 | 21.64 | 21.35 | 21.62 | 618,184 | +0.47(+2.20%) |
Feb 21, 2013 | 21.06 | 21.25 | 21.05 | 21.16 | 1,335,914 | -0.42(-1.95%) |
Feb 20, 2013 | 21.96 | 21.99 | 21.55 | 21.58 | 1,051,481 | -0.55(-2.48%) |
Feb 19, 2013 | 21.96 | 22.12 | 21.95 | 22.12 | 785,650 | +0.07(+0.31%) |
Feb 15, 2013 | 22.40 | 22.43 | 21.98 | 22.06 | 1,214,365 | -0.63(-2.78%) |
Feb 14, 2013 | 22.70 | 22.72 | 22.58 | 22.69 | 769,286 | -0.48(-2.08%) |
Feb 13, 2013 | 23.17 | 23.30 | 23.13 | 23.17 | 483,053 | +0.29(+1.25%) |
Feb 12, 2013 | 22.86 | 23.07 | 22.82 | 22.88 | 634,740 | +0.07(+0.30%) |
Feb 11, 2013 | 22.79 | 22.93 | 22.70 | 22.82 | 540,265 | -0.07(-0.30%) |
Feb 08, 2013 | 22.89 | 22.98 | 22.79 | 22.88 | 514,982 | -0.02(-0.07%) |
Feb 07, 2013 | 23.03 | 23.08 | 22.78 | 22.90 | 1,161,679 | -0.27(-1.17%) |
Feb 06, 2013 | 23.12 | 23.29 | 23.08 | 23.17 | 1,018,490 | +0.03(+0.13%) |
Feb 04, 2013 | 23.42 | 23.42 | 23.12 | 23.14 | 657,112 | -0.70(-2.93%) |
Feb 01, 2013 | 23.93 | 24.01 | 23.77 | 23.84 | 1,230,416 | +0.47(+2.03%) |
Jan 31, 2013 | 23.36 | 23.52 | 23.33 | 23.36 | 1,572,868 | -0.05(-0.22%) |
Jan 30, 2013 | 23.23 | 23.56 | 23.21 | 23.42 | 2,492,407 | +0.64(+2.80%) |
Jan 29, 2013 | 22.58 | 22.80 | 22.52 | 22.78 | 1,154,880 | +0.76(+3.45%) |
Jan 28, 2013 | 22.17 | 22.23 | 22.00 | 22.02 | 1,660,254 | -0.28(-1.25%) |
Jan 25, 2013 | 22.36 | 22.43 | 22.24 | 22.30 | 1,398,609 | +0.20(+0.92%) |
Jan 24, 2013 | 22.24 | 22.37 | 22.05 | 22.09 | 1,604,614 | +0.01(+0.03%) |
Jan 23, 2013 | 21.62 | 22.21 | 21.59 | 22.09 | 2,104,644 | +0.37(+1.70%) |
Jan 22, 2013 | 21.66 | 21.72 | 21.54 | 21.72 | 895,004 | +0.47(+2.19%) |
Jan 18, 2013 | 21.27 | 21.29 | 21.09 | 21.25 | 972,735 | -0.32(-1.46%) |
Jan 17, 2013 | 21.46 | 21.61 | 21.38 | 21.57 | 999,851 | +0.75(+3.61%) |
Jan 16, 2013 | 20.85 | 20.97 | 20.81 | 20.82 | 593,265 | -0.16(-0.75%) |
Jan 15, 2013 | 20.91 | 21.04 | 20.85 | 20.97 | 850,486 | +0.04(+0.18%) |
Jan 14, 2013 | 20.96 | 20.98 | 20.86 | 20.94 | 424,333 | +0.03(+0.14%) |
Jan 11, 2013 | 20.94 | 20.99 | 20.86 | 20.91 | 378,028 | -0.13(-0.61%) |
Jan 10, 2013 | 20.88 | 21.04 | 20.76 | 21.04 | 1,907,621 | +0.80(+3.98%) |
Jan 09, 2013 | 19.96 | 20.29 | 19.93 | 20.23 | 1,329,022 | +0.12(+0.60%) |
Jan 08, 2013 | 20.07 | 20.11 | 19.97 | 20.11 | 1,099,860 | -0.08(-0.41%) |
Jan 07, 2013 | 20.04 | 20.23 | 20.01 | 20.19 | 795,179 | +0.20(+1.01%) |
Jan 04, 2013 | 19.87 | 20.03 | 19.79 | 19.99 | 427,217 | -0.08(-0.41%) |
Jan 03, 2013 | 20.21 | 20.24 | 20.05 | 20.07 | 410,493 | -0.37(-1.80%) |
Jan 02, 2013 | 20.36 | 20.44 | 20.26 | 20.44 | 653,127 | +0.50(+2.49%) |
Dec 31, 2012 | 19.46 | 19.96 | 19.46 | 19.95 | 447,537 | +0.38(+1.96%) |
Dec 28, 2012 | 19.77 | 19.81 | 19.56 | 19.56 | 394,330 | -0.45(-2.25%) |
Dec 27, 2012 | 19.94 | 20.03 | 19.83 | 20.01 | 477,354 | +0.35(+1.80%) |
Dec 26, 2012 | 19.83 | 19.87 | 19.61 | 19.66 | 257,343 | -0.12(-0.61%) |
Dec 24, 2012 | 19.80 | 19.88 | 19.70 | 19.78 | 137,066 | -0.11(-0.53%) |
Dec 21, 2012 | 19.77 | 19.92 | 19.72 | 19.89 | 623,558 | -0.26(-1.31%) |
Dec 20, 2012 | 20.06 | 20.17 | 19.96 | 20.15 | 1,182,721 | +0.37(+1.86%) |
Dec 19, 2012 | 19.95 | 19.98 | 19.77 | 19.78 | 869,947 | +0.05(+0.27%) |
Dec 18, 2012 | 19.70 | 19.86 | 19.64 | 19.73 | 866,844 | -0.05(-0.27%) |
Dec 17, 2012 | 19.70 | 19.80 | 19.62 | 19.78 | 622,554 | +0.00(+0.00%) |
Dec 14, 2012 | 19.67 | 19.87 | 19.66 | 19.78 | 1,820,193 | +0.11(+0.53%) |
Dec 13, 2012 | 19.68 | 19.80 | 19.61 | 19.67 | 1,126,610 | -0.10(-0.49%) |
Dec 12, 2012 | 19.80 | 19.90 | 19.76 | 19.77 | 1,900,158 | +0.01(+0.04%) |
Dec 11, 2012 | 19.80 | 19.92 | 19.72 | 19.76 | 1,061,739 | +0.18(+0.92%) |
Dec 10, 2012 | 19.55 | 19.59 | 19.52 | 19.58 | 427,939 | -0.05(-0.23%) |
Dec 07, 2012 | 19.55 | 19.64 | 19.47 | 19.63 | 646,589 | -0.02(-0.08%) |
Dec 06, 2012 | 19.64 | 19.65 | 19.51 | 19.64 | 960,569 | +0.11(+0.54%) |
Dec 05, 2012 | 19.56 | 19.64 | 19.42 | 19.54 | 856,607 | -0.17(-0.88%) |
Dec 04, 2012 | 19.70 | 19.82 | 19.67 | 19.71 | 1,006,045 | +0.26(+1.35%) |
Nov 30, 2012 | 19.38 | 19.59 | 19.34 | 19.45 | 2,076,227 | +0.07(+0.35%) |
Nov 29, 2012 | 19.64 | 19.64 | 19.34 | 19.38 | 1,571,525 | -0.17(-0.85%) |
Nov 28, 2012 | 19.37 | 19.63 | 19.32 | 19.55 | 1,927,731 | +0.05(+0.27%) |
Nov 27, 2012 | 19.49 | 19.58 | 19.40 | 19.49 | 552,135 | +0.07(+0.35%) |
Nov 26, 2012 | 19.31 | 19.43 | 19.30 | 19.43 | 370,790 | -0.11(-0.58%) |
Nov 23, 2012 | 19.39 | 19.56 | 19.38 | 19.54 | 339,696 | +0.43(+2.24%) |
Nov 21, 2012 | 19.10 | 19.14 | 19.04 | 19.11 | 383,980 | -0.09(-0.47%) |
Nov 20, 2012 | 18.86 | 19.25 | 18.83 | 19.20 | 1,325,417 | +0.36(+1.92%) |
Nov 19, 2012 | 18.75 | 18.88 | 18.75 | 18.84 | 505,156 | +0.20(+1.09%) |
Nov 16, 2012 | 18.77 | 18.78 | 18.50 | 18.64 | 861,027 | -0.08(-0.40%) |
Nov 15, 2012 | 18.92 | 18.97 | 18.65 | 18.71 | 1,819,679 | -0.14(-0.76%) |
Nov 14, 2012 | 19.16 | 19.19 | 18.82 | 18.86 | 978,755 | -0.24(-1.26%) |
Nov 13, 2012 | 19.04 | 19.25 | 19.01 | 19.10 | 575,239 | +0.11(+0.59%) |
Nov 12, 2012 | 19.08 | 19.10 | 18.92 | 18.98 | 568,705 | -0.04(-0.20%) |
Nov 09, 2012 | 19.00 | 19.22 | 18.98 | 19.02 | 725,732 | +0.09(+0.48%) |
Nov 08, 2012 | 19.07 | 19.13 | 18.93 | 18.93 | 414,424 | -0.16(-0.83%) |
Nov 07, 2012 | 19.13 | 19.16 | 18.91 | 19.09 | 1,847,104 | -0.30(-1.55%) |
Nov 06, 2012 | 19.32 | 19.48 | 19.30 | 19.39 | 441,138 | +0.12(+0.62%) |
Nov 05, 2012 | 19.19 | 19.30 | 19.15 | 19.27 | 525,969 | -0.11(-0.54%) |
Nov 02, 2012 | 19.55 | 19.55 | 19.36 | 19.37 | 1,373,314 | +0.08(+0.43%) |
Nov 01, 2012 | 19.04 | 19.31 | 19.03 | 19.29 | 2,379,490 | +0.44(+2.35%) |
Oct 31, 2012 | 18.90 | 18.95 | 18.74 | 18.85 | 909,630 | +0.29(+1.58%) |
Oct 26, 2012 | 18.71 | 18.55 | 18.55 | 18.55 | 922,667 | -0.25(-1.32%) |
Oct 25, 2012 | 18.97 | 19.01 | 18.80 | 18.80 | 954,598 | -0.14(-0.71%) |
Oct 24, 2012 | 18.99 | 19.04 | 18.84 | 18.94 | 1,359,701 | -0.19(-0.98%) |
Oct 23, 2012 | 19.24 | 19.28 | 19.01 | 19.13 | 819,292 | +0.64(+3.46%) |
Oct 19, 2012 | 18.65 | 18.68 | 18.46 | 18.49 | 1,053,598 | -0.43(-2.26%) |
Oct 18, 2012 | 18.92 | 19.07 | 18.87 | 18.92 | 679,113 | +0.04(+0.20%) |
Oct 17, 2012 | 18.77 | 18.98 | 18.70 | 18.88 | 1,142,807 | +0.28(+1.50%) |
Oct 16, 2012 | 18.43 | 18.63 | 18.40 | 18.60 | 759,985 | +0.33(+1.81%) |
Oct 15, 2012 | 18.25 | 18.27 | 18.11 | 18.27 | 952,726 | +0.14(+0.75%) |
Oct 12, 2012 | 18.31 | 18.38 | 18.09 | 18.13 | 624,020 | +0.08(+0.46%) |
Oct 11, 2012 | 18.18 | 18.26 | 18.04 | 18.05 | 752,217 | +0.29(+1.61%) |
Oct 10, 2012 | 17.89 | 17.95 | 17.72 | 17.77 | 569,690 | -0.02(-0.08%) |
Oct 09, 2012 | 18.04 | 18.11 | 17.74 | 17.78 | 727,218 | -0.44(-2.39%) |
Oct 08, 2012 | 18.20 | 18.23 | 18.13 | 18.22 | 543,104 | +0.03(+0.17%) |
Oct 05, 2012 | 18.12 | 18.38 | 18.12 | 18.19 | 691,682 | +0.21(+1.17%) |
Oct 04, 2012 | 17.89 | 17.99 | 17.85 | 17.98 | 617,069 | +0.28(+1.57%) |
Oct 03, 2012 | 17.67 | 17.74 | 17.62 | 17.70 | 500,407 | +0.00(+0.00%) |
Oct 02, 2012 | 17.80 | 17.83 | 17.62 | 17.70 | 428,790 | +0.02(+0.13%) |
Oct 01, 2012 | 17.75 | 17.89 | 17.65 | 17.68 | 652,875 | +0.05(+0.30%) |
Sep 28, 2012 | 17.89 | 17.89 | 17.47 | 17.62 | 2,119,467 | -0.74(-4.05%) |
Sep 27, 2012 | 18.29 | 18.41 | 18.19 | 18.37 | 2,027,519 | +0.34(+1.88%) |
Sep 26, 2012 | 18.10 | 18.11 | 17.93 | 18.03 | 1,200,478 | -0.09(-0.50%) |
Sep 25, 2012 | 18.40 | 18.52 | 18.10 | 18.12 | 1,202,020 | -0.08(-0.45%) |
Sep 24, 2012 | 18.04 | 18.23 | 17.99 | 18.20 | 705,566 | -0.19(-1.02%) |
Sep 21, 2012 | 18.60 | 18.60 | 18.34 | 18.39 | 704,388 | -0.01(-0.08%) |
Sep 20, 2012 | 18.23 | 18.43 | 18.10 | 18.40 | 617,246 | -0.04(-0.20%) |
Sep 19, 2012 | 18.37 | 18.54 | 18.25 | 18.44 | 482,979 | -0.02(-0.12%) |
Sep 18, 2012 | 18.52 | 18.61 | 18.38 | 18.46 | 684,512 | -0.08(-0.45%) |
Sep 17, 2012 | 18.65 | 18.75 | 18.51 | 18.55 | 991,901 | -0.05(-0.24%) |
Sep 14, 2012 | 18.59 | 18.78 | 18.55 | 18.59 | 1,023,619 | +0.13(+0.69%) |
Sep 13, 2012 | 18.01 | 18.56 | 17.95 | 18.46 | 2,358,811 | +0.36(+1.99%) |
Sep 12, 2012 | 18.19 | 18.21 | 18.02 | 18.10 | 793,678 | -0.20(-1.07%) |
Sep 11, 2012 | 18.22 | 18.39 | 18.21 | 18.30 | 606,807 | +0.23(+1.29%) |
Sep 10, 2012 | 18.22 | 18.31 | 18.02 | 18.07 | 1,292,335 | -0.64(-3.42%) |
Sep 07, 2012 | 18.60 | 18.74 | 18.55 | 18.71 | 1,568,952 | +0.59(+3.24%) |
Sep 06, 2012 | 17.62 | 18.17 | 17.60 | 18.12 | 1,359,519 | +0.80(+4.60%) |
Sep 05, 2012 | 17.39 | 17.47 | 17.30 | 17.32 | 543,315 | +0.05(+0.26%) |
Sep 04, 2012 | 17.34 | 17.36 | 17.14 | 17.28 | 489,117 | +0.09(+0.52%) |
Aug 31, 2012 | 17.25 | 17.31 | 17.10 | 17.19 | 626,093 | +0.22(+1.28%) |
Aug 30, 2012 | 17.12 | 17.15 | 16.88 | 16.97 | 1,036,145 | -0.43(-2.46%) |
Aug 29, 2012 | 17.38 | 17.44 | 17.32 | 17.40 | 359,073 | +0.11(+0.65%) |
Aug 27, 2012 | 17.30 | 17.38 | 17.25 | 17.28 | 699,738 | +0.15(+0.88%) |
Aug 24, 2012 | 17.07 | 17.23 | 17.02 | 17.13 | 1,370,164 | -0.23(-1.30%) |
Aug 23, 2012 | 17.44 | 17.49 | 17.32 | 17.36 | 553,352 | -0.05(-0.26%) |
Aug 22, 2012 | 17.32 | 17.44 | 17.24 | 17.41 | 789,531 | -0.04(-0.22%) |
Aug 21, 2012 | 17.57 | 17.65 | 17.41 | 17.44 | 1,191,021 | -0.04(-0.22%) |
Aug 20, 2012 | 17.42 | 17.48 | 17.37 | 17.48 | 306,489 | -0.03(-0.17%) |
Aug 17, 2012 | 17.44 | 17.52 | 17.38 | 17.51 | 516,482 | +0.22(+1.26%) |
Aug 16, 2012 | 17.12 | 17.38 | 17.09 | 17.29 | 418,931 | +0.09(+0.52%) |
Aug 15, 2012 | 16.97 | 17.28 | 16.96 | 17.20 | 449,009 | +0.17(+0.97%) |
Aug 14, 2012 | 17.10 | 17.10 | 16.97 | 17.04 | 556,844 | +0.11(+0.62%) |
Aug 13, 2012 | 17.03 | 17.11 | 16.86 | 16.93 | 628,675 | -0.23(-1.36%) |
Aug 10, 2012 | 16.96 | 17.17 | 16.90 | 17.16 | 484,076 | +0.09(+0.53%) |
Aug 09, 2012 | 17.05 | 17.17 | 16.99 | 17.07 | 428,694 | -0.09(-0.52%) |
Aug 08, 2012 | 17.05 | 17.18 | 16.99 | 17.16 | 771,137 | -0.14(-0.78%) |
Aug 07, 2012 | 17.24 | 17.40 | 17.20 | 17.30 | 912,401 | +0.32(+1.90%) |
Aug 06, 2012 | 17.04 | 17.12 | 16.95 | 16.98 | 717,297 | +0.02(+0.13%) |
Aug 03, 2012 | 16.85 | 17.10 | 16.82 | 16.95 | 1,054,290 | +0.42(+2.55%) |
Aug 02, 2012 | 16.44 | 16.71 | 16.36 | 16.53 | 851,630 | -0.14(-0.81%) |
Aug 01, 2012 | 16.75 | 16.82 | 16.63 | 16.67 | 860,250 | +0.13(+0.77%) |
Jul 31, 2012 | 16.51 | 16.65 | 16.50 | 16.54 | 650,975 | +0.04(+0.23%) |
Jul 30, 2012 | 16.34 | 16.55 | 16.32 | 16.50 | 671,451 | -0.11(-0.68%) |
Jul 27, 2012 | 16.50 | 16.71 | 16.44 | 16.62 | 799,230 | +0.13(+0.77%) |
Jul 26, 2012 | 16.50 | 16.56 | 16.38 | 16.49 | 1,388,003 | +0.58(+3.64%) |
Jul 25, 2012 | 16.04 | 16.07 | 15.84 | 15.91 | 1,168,084 | +0.52(+3.37%) |
Jul 24, 2012 | 15.53 | 15.54 | 15.24 | 15.39 | 904,159 | -0.17(-1.06%) |
Jul 23, 2012 | 15.41 | 15.60 | 15.22 | 15.56 | 2,020,846 | +0.80(+5.45%) |
Jul 20, 2012 | 14.82 | 15.02 | 14.75 | 14.75 | 974,064 | -0.41(-2.68%) |
Jul 19, 2012 | 15.11 | 15.22 | 15.07 | 15.16 | 875,349 | +0.14(+0.95%) |
Jul 18, 2012 | 14.96 | 15.04 | 14.93 | 15.02 | 1,042,604 | -0.01(-0.05%) |
Jul 17, 2012 | 15.04 | 15.08 | 14.76 | 15.02 | 634,701 | +0.06(+0.40%) |
Jul 16, 2012 | 14.88 | 15.01 | 14.80 | 14.96 | 473,314 | +0.13(+0.86%) |
Jul 13, 2012 | 14.74 | 14.87 | 14.72 | 14.83 | 463,851 | +0.08(+0.56%) |
Jul 12, 2012 | 14.77 | 14.82 | 14.62 | 14.75 | 684,515 | +0.06(+0.41%) |
Jul 11, 2012 | 14.57 | 14.74 | 14.56 | 14.69 | 1,344,708 | +0.25(+1.72%) |
Jul 10, 2012 | 14.67 | 14.73 | 14.38 | 14.44 | 559,923 | -0.04(-0.31%) |
Jul 09, 2012 | 14.44 | 14.49 | 14.35 | 14.49 | 348,950 | +0.13(+0.89%) |
Jul 06, 2012 | 14.47 | 14.50 | 14.29 | 14.36 | 444,293 | -0.24(-1.65%) |
Jul 05, 2012 | 14.65 | 14.69 | 14.54 | 14.60 | 626,841 | -0.14(-0.92%) |
Jul 03, 2012 | 14.56 | 14.74 | 14.55 | 14.74 | 613,970 | -0.23(-1.51%) |
Jul 02, 2012 | 14.87 | 14.98 | 14.77 | 14.96 | 836,497 | +0.18(+1.22%) |
Jun 29, 2012 | 14.67 | 14.83 | 14.64 | 14.78 | 1,104,168 | +0.69(+4.91%) |
Jun 28, 2012 | 13.80 | 14.12 | 13.77 | 14.09 | 614,722 | +0.11(+0.75%) |
Jun 27, 2012 | 13.78 | 14.03 | 13.74 | 13.99 | 716,148 | +0.12(+0.87%) |
Jun 26, 2012 | 13.95 | 13.98 | 13.77 | 13.87 | 1,073,460 | -0.25(-1.76%) |
Jun 25, 2012 | 14.15 | 14.20 | 14.02 | 14.11 | 1,100,974 | -0.20(-1.42%) |
Jun 22, 2012 | 14.34 | 14.38 | 14.18 | 14.32 | 1,324,557 | +0.26(+1.82%) |
Jun 21, 2012 | 14.53 | 14.59 | 14.05 | 14.06 | 1,282,536 | -0.50(-3.46%) |
Jun 20, 2012 | 14.38 | 14.67 | 14.33 | 14.56 | 1,502,044 | +0.39(+2.76%) |
Jun 19, 2012 | 13.96 | 14.29 | 13.96 | 14.17 | 986,926 | +0.22(+1.56%) |
Jun 18, 2012 | 13.99 | 14.06 | 13.89 | 13.96 | 867,324 | -0.34(-2.37%) |
Jun 15, 2012 | 14.02 | 14.29 | 14.01 | 14.29 | 1,136,452 | +0.65(+4.74%) |
Jun 14, 2012 | 13.43 | 13.72 | 13.40 | 13.65 | 1,090,656 | +0.22(+1.62%) |
Jun 13, 2012 | 13.37 | 13.57 | 13.32 | 13.43 | 1,035,940 | -0.20(-1.49%) |
Jun 12, 2012 | 13.60 | 13.66 | 13.38 | 13.63 | 909,246 | +0.19(+1.40%) |
Jun 11, 2012 | 13.79 | 13.80 | 13.43 | 13.44 | 814,005 | -0.17(-1.22%) |
Jun 08, 2012 | 13.42 | 13.64 | 13.37 | 13.61 | 559,432 | -0.02(-0.17%) |
Jun 07, 2012 | 13.84 | 13.87 | 13.61 | 13.63 | 1,328,994 | -0.11(-0.77%) |
Jun 06, 2012 | 13.30 | 13.74 | 13.30 | 13.74 | 1,615,621 | +0.65(+5.00%) |
Jun 05, 2012 | 12.97 | 13.08 | 12.90 | 13.08 | 1,633,095 | +0.00(+0.00%) |
Jun 04, 2012 | 13.15 | 13.21 | 12.98 | 13.08 | 1,020,127 | +0.07(+0.52%) |
Jun 01, 2012 | 13.13 | 13.23 | 12.93 | 13.02 | 1,485,504 | -0.36(-2.70%) |
May 31, 2012 | 13.32 | 13.45 | 13.14 | 13.38 | 2,082,472 | +0.09(+0.68%) |
May 30, 2012 | 13.42 | 13.43 | 13.25 | 13.29 | 1,048,229 | -0.37(-2.70%) |
May 29, 2012 | 13.67 | 13.77 | 13.51 | 13.66 | 909,324 | +0.25(+1.85%) |
May 25, 2012 | 13.35 | 13.47 | 13.32 | 13.41 | 949,512 | -0.08(-0.61%) |
May 24, 2012 | 13.50 | 13.59 | 13.38 | 13.49 | 2,054,749 | -0.32(-2.29%) |
May 23, 2012 | 13.86 | 13.88 | 13.53 | 13.81 | 2,046,330 | -0.65(-4.52%) |
May 22, 2012 | 14.53 | 14.67 | 14.35 | 14.46 | 1,206,341 | +0.01(+0.05%) |
May 21, 2012 | 14.23 | 14.45 | 14.17 | 14.45 | 1,312,614 | +0.56(+4.00%) |
May 18, 2012 | 13.98 | 13.99 | 13.82 | 13.90 | 1,005,688 | +0.11(+0.82%) |
May 17, 2012 | 13.94 | 13.97 | 13.75 | 13.78 | 1,067,898 | -0.24(-1.72%) |
May 16, 2012 | 14.11 | 14.30 | 14.01 | 14.02 | 1,486,965 | +0.03(+0.22%) |
May 15, 2012 | 13.98 | 14.15 | 13.94 | 13.99 | 963,581 | +0.03(+0.21%) |
May 14, 2012 | 13.96 | 14.17 | 13.88 | 13.96 | 1,233,618 | -0.20(-1.38%) |
May 11, 2012 | 14.12 | 14.38 | 14.11 | 14.16 | 1,263,185 | -0.03(-0.21%) |
May 10, 2012 | 14.26 | 14.32 | 14.13 | 14.19 | 1,403,783 | +0.28(+2.00%) |
May 09, 2012 | 13.75 | 14.00 | 13.65 | 13.91 | 1,091,351 | -0.07(-0.48%) |
May 08, 2012 | 13.96 | 14.01 | 13.78 | 13.98 | 1,078,199 | -0.11(-0.75%) |
May 07, 2012 | 13.96 | 14.15 | 13.94 | 14.08 | 1,326,427 | +0.26(+1.90%) |
May 04, 2012 | 13.98 | 14.02 | 13.71 | 13.82 | 2,110,915 | -0.28(-1.97%) |
May 03, 2012 | 14.24 | 14.27 | 14.05 | 14.10 | 1,474,167 | +0.02(+0.11%) |
May 02, 2012 | 14.09 | 14.17 | 13.95 | 14.08 | 1,566,084 | -0.24(-1.67%) |