Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.87 | 16.08 | 15.82 | 16.06 | 879,514 | +0.21(+1.35%) |
Apr 29, 2013 | 15.70 | 15.85 | 15.63 | 15.85 | 716,308 | +0.18(+1.14%) |
Apr 26, 2013 | 15.77 | 15.79 | 15.55 | 15.67 | 603,512 | -0.08(-0.50%) |
Apr 25, 2013 | 15.64 | 15.80 | 15.53 | 15.74 | 628,759 | +0.19(+1.24%) |
Apr 24, 2013 | 15.34 | 15.63 | 15.27 | 15.55 | 646,906 | +0.14(+0.88%) |
Apr 23, 2013 | 15.32 | 15.47 | 15.22 | 15.42 | 852,269 | +0.14(+0.94%) |
Apr 22, 2013 | 15.57 | 15.57 | 15.00 | 15.27 | 787,392 | -0.28(-1.79%) |
Apr 19, 2013 | 15.43 | 15.55 | 15.29 | 15.55 | 2,381,562 | +0.18(+1.16%) |
Apr 18, 2013 | 15.31 | 15.47 | 15.19 | 15.37 | 839,120 | +0.11(+0.75%) |
Apr 17, 2013 | 15.45 | 15.59 | 15.18 | 15.26 | 648,993 | -0.23(-1.48%) |
Apr 16, 2013 | 15.23 | 15.49 | 15.14 | 15.49 | 723,732 | +0.37(+2.41%) |
Apr 15, 2013 | 15.49 | 15.53 | 15.08 | 15.12 | 929,915 | -0.40(-2.58%) |
Apr 12, 2013 | 15.47 | 15.58 | 15.26 | 15.52 | 594,312 | +0.01(+0.05%) |
Apr 11, 2013 | 15.45 | 15.68 | 15.41 | 15.52 | 755,354 | +0.09(+0.60%) |
Apr 10, 2013 | 14.92 | 15.44 | 14.92 | 15.42 | 924,421 | +0.57(+3.86%) |
Apr 09, 2013 | 14.95 | 15.02 | 14.85 | 14.85 | 528,074 | -0.09(-0.58%) |
Apr 08, 2013 | 14.85 | 14.95 | 14.75 | 14.94 | 721,737 | +0.11(+0.77%) |
Apr 05, 2013 | 14.82 | 14.88 | 14.72 | 14.82 | 1,037,704 | -0.15(-1.00%) |
Apr 04, 2013 | 14.94 | 15.08 | 14.93 | 14.97 | 965,546 | +0.06(+0.38%) |
Apr 03, 2013 | 15.06 | 15.11 | 14.86 | 14.91 | 808,583 | -0.11(-0.76%) |
Apr 02, 2013 | 15.17 | 15.21 | 14.96 | 15.03 | 603,759 | -0.04(-0.28%) |
Apr 01, 2013 | 15.09 | 15.18 | 14.89 | 15.07 | 565,261 | -0.01(-0.05%) |
Mar 28, 2013 | 14.99 | 15.19 | 14.88 | 15.08 | 1,119,300 | +0.05(+0.33%) |
Mar 27, 2013 | 15.01 | 15.14 | 14.99 | 15.03 | 533,328 | -0.09(-0.57%) |
Mar 26, 2013 | 15.24 | 15.32 | 15.04 | 15.12 | 576,396 | -0.09(-0.61%) |
Mar 25, 2013 | 15.14 | 15.31 | 15.06 | 15.21 | 427,585 | +0.10(+0.66%) |
Mar 22, 2013 | 15.22 | 15.29 | 15.06 | 15.11 | 542,539 | -0.03(-0.19%) |
Mar 21, 2013 | 15.29 | 15.42 | 15.10 | 15.14 | 751,693 | -0.28(-1.81%) |
Mar 20, 2013 | 15.37 | 15.56 | 15.32 | 15.42 | 470,289 | +0.09(+0.61%) |
Mar 19, 2013 | 15.61 | 15.64 | 15.31 | 15.32 | 826,767 | -0.25(-1.61%) |
Mar 18, 2013 | 15.54 | 15.72 | 15.50 | 15.57 | 668,312 | -0.16(-1.05%) |
Mar 15, 2013 | 15.90 | 15.90 | 15.66 | 15.74 | 3,152,189 | -0.15(-0.95%) |
Mar 14, 2013 | 15.86 | 16.06 | 15.82 | 15.89 | 1,275,956 | +0.03(+0.18%) |
Mar 13, 2013 | 15.94 | 16.07 | 15.78 | 15.86 | 785,737 | -0.12(-0.76%) |
Mar 12, 2013 | 16.09 | 16.15 | 15.97 | 15.98 | 659,115 | -0.10(-0.62%) |
Mar 11, 2013 | 16.15 | 16.21 | 15.98 | 16.08 | 715,456 | -0.14(-0.88%) |
Mar 08, 2013 | 16.17 | 16.27 | 16.10 | 16.22 | 658,977 | +0.09(+0.58%) |
Mar 07, 2013 | 16.08 | 16.20 | 16.06 | 16.13 | 837,772 | +0.03(+0.18%) |
Mar 06, 2013 | 16.10 | 16.20 | 16.01 | 16.10 | 710,009 | +0.06(+0.36%) |
Mar 05, 2013 | 16.13 | 16.22 | 15.85 | 16.05 | 922,940 | -0.01(-0.09%) |
Mar 04, 2013 | 16.05 | 16.19 | 15.97 | 16.06 | 1,023,626 | +0.00(+0.00%) |
Mar 01, 2013 | 16.35 | 16.37 | 15.80 | 16.06 | 1,268,527 | -0.32(-1.97%) |
Feb 28, 2013 | 16.70 | 16.88 | 16.38 | 16.38 | 3,270,596 | -0.31(-1.84%) |
Feb 27, 2013 | 16.73 | 16.94 | 16.29 | 16.69 | 1,063,119 | -0.03(-0.17%) |
Feb 26, 2013 | 18.18 | 18.39 | 16.65 | 16.72 | 2,056,077 | -1.75(-9.46%) |
Feb 22, 2013 | 18.44 | 18.58 | 18.36 | 18.46 | 347,887 | +0.14(+0.74%) |
Feb 21, 2013 | 18.31 | 18.50 | 18.29 | 18.33 | 607,466 | -0.08(-0.43%) |
Feb 20, 2013 | 18.46 | 18.60 | 18.38 | 18.41 | 697,226 | -0.09(-0.46%) |
Feb 19, 2013 | 18.41 | 18.59 | 18.36 | 18.49 | 853,655 | +0.14(+0.74%) |
Feb 15, 2013 | 18.33 | 18.45 | 18.26 | 18.36 | 452,846 | +0.06(+0.31%) |
Feb 14, 2013 | 18.19 | 18.41 | 18.09 | 18.30 | 466,151 | +0.00(+0.00%) |
Feb 13, 2013 | 18.41 | 18.52 | 18.19 | 18.30 | 699,839 | -0.10(-0.54%) |
Feb 12, 2013 | 18.02 | 18.50 | 18.02 | 18.40 | 540,024 | +0.39(+2.15%) |
Feb 11, 2013 | 18.22 | 18.24 | 17.98 | 18.01 | 651,151 | -0.20(-1.10%) |
Feb 08, 2013 | 18.34 | 18.48 | 18.19 | 18.21 | 411,297 | -0.06(-0.35%) |
Feb 07, 2013 | 18.34 | 18.49 | 18.11 | 18.28 | 696,162 | -0.04(-0.23%) |
Feb 06, 2013 | 18.16 | 18.34 | 18.06 | 18.32 | 640,308 | +0.07(+0.39%) |
Feb 04, 2013 | 18.26 | 18.50 | 18.24 | 18.25 | 873,490 | -0.19(-1.01%) |
Feb 01, 2013 | 18.23 | 18.48 | 18.10 | 18.44 | 805,104 | +0.34(+1.86%) |
Jan 31, 2013 | 17.83 | 18.21 | 17.83 | 18.10 | 1,051,185 | +0.22(+1.24%) |
Jan 30, 2013 | 17.92 | 17.98 | 17.69 | 17.88 | 1,016,022 | -0.07(-0.40%) |
Jan 29, 2013 | 17.96 | 18.05 | 17.83 | 17.95 | 786,940 | -0.01(-0.04%) |
Jan 28, 2013 | 17.79 | 18.01 | 17.71 | 17.96 | 747,154 | +0.17(+0.97%) |
Jan 25, 2013 | 17.78 | 17.81 | 17.53 | 17.78 | 805,271 | +0.14(+0.77%) |
Jan 24, 2013 | 17.54 | 17.66 | 17.45 | 17.65 | 877,325 | +0.11(+0.61%) |
Jan 23, 2013 | 16.82 | 17.69 | 16.81 | 17.54 | 1,438,976 | +0.67(+3.99%) |
Jan 22, 2013 | 16.76 | 16.90 | 16.57 | 16.87 | 510,030 | +0.12(+0.73%) |
Jan 18, 2013 | 15.97 | 16.83 | 15.79 | 16.75 | 1,784,251 | +0.74(+4.60%) |
Jan 17, 2013 | 16.07 | 16.11 | 15.83 | 16.01 | 960,562 | +0.02(+0.13%) |
Jan 16, 2013 | 16.10 | 16.22 | 15.97 | 15.99 | 536,595 | -0.18(-1.11%) |
Jan 15, 2013 | 16.15 | 16.20 | 15.87 | 16.17 | 783,429 | -0.04(-0.22%) |
Jan 14, 2013 | 16.55 | 16.69 | 16.18 | 16.20 | 794,378 | -0.34(-2.08%) |
Jan 11, 2013 | 16.55 | 16.62 | 16.45 | 16.55 | 1,183,808 | +0.02(+0.13%) |
Jan 10, 2013 | 16.60 | 16.71 | 16.49 | 16.52 | 851,733 | +0.05(+0.30%) |
Jan 09, 2013 | 16.52 | 16.78 | 16.43 | 16.47 | 451,083 | +0.04(+0.22%) |
Jan 08, 2013 | 16.76 | 16.94 | 16.37 | 16.44 | 922,387 | -0.36(-2.13%) |
Jan 07, 2013 | 16.73 | 16.95 | 16.70 | 16.80 | 586,462 | -0.01(-0.09%) |
Jan 04, 2013 | 16.74 | 16.86 | 16.74 | 16.81 | 460,638 | +0.09(+0.56%) |
Jan 03, 2013 | 16.42 | 16.92 | 16.40 | 16.72 | 732,783 | +0.36(+2.19%) |
Jan 02, 2013 | 16.27 | 16.37 | 16.00 | 16.36 | 914,090 | +0.52(+3.25%) |
Dec 31, 2012 | 15.60 | 15.85 | 15.52 | 15.85 | 601,515 | +0.21(+1.37%) |
Dec 28, 2012 | 15.86 | 15.90 | 15.61 | 15.63 | 593,031 | -0.36(-2.24%) |
Dec 27, 2012 | 16.19 | 16.23 | 15.82 | 15.99 | 582,617 | -0.20(-1.24%) |
Dec 26, 2012 | 16.52 | 16.52 | 16.10 | 16.19 | 403,252 | -0.34(-2.08%) |
Dec 24, 2012 | 16.70 | 16.83 | 16.49 | 16.53 | 218,834 | -0.37(-2.16%) |
Dec 21, 2012 | 16.70 | 16.90 | 16.62 | 16.90 | 1,632,482 | +0.02(+0.13%) |
Dec 20, 2012 | 16.58 | 16.98 | 16.58 | 16.88 | 903,102 | +0.39(+2.34%) |
Dec 19, 2012 | 16.37 | 16.70 | 16.27 | 16.49 | 804,032 | +0.11(+0.70%) |
Dec 18, 2012 | 16.27 | 16.43 | 16.19 | 16.37 | 692,472 | +0.10(+0.62%) |
Dec 17, 2012 | 15.89 | 16.28 | 15.86 | 16.27 | 591,952 | +0.45(+2.85%) |
Dec 14, 2012 | 15.92 | 16.04 | 15.75 | 15.82 | 521,085 | -0.14(-0.85%) |
Dec 13, 2012 | 16.12 | 16.30 | 15.92 | 15.96 | 522,664 | -0.21(-1.33%) |
Dec 12, 2012 | 16.22 | 16.33 | 16.13 | 16.17 | 577,211 | -0.01(-0.09%) |
Dec 11, 2012 | 16.16 | 16.31 | 15.95 | 16.19 | 848,713 | +0.09(+0.58%) |
Dec 10, 2012 | 16.20 | 16.25 | 16.05 | 16.10 | 687,638 | -0.11(-0.71%) |
Dec 07, 2012 | 15.94 | 16.30 | 15.73 | 16.21 | 762,548 | +0.31(+1.98%) |
Dec 06, 2012 | 15.85 | 16.07 | 15.78 | 15.90 | 1,119,749 | +0.06(+0.41%) |
Dec 05, 2012 | 16.22 | 16.29 | 15.82 | 15.83 | 1,127,512 | -0.36(-2.21%) |
Dec 04, 2012 | 16.27 | 16.34 | 16.05 | 16.19 | 639,708 | -0.28(-1.69%) |
Nov 30, 2012 | 16.38 | 16.53 | 16.25 | 16.47 | 1,941,089 | +0.09(+0.52%) |
Nov 29, 2012 | 16.37 | 16.52 | 16.19 | 16.38 | 724,165 | +0.11(+0.70%) |
Nov 28, 2012 | 16.09 | 16.27 | 15.79 | 16.27 | 588,445 | +0.14(+0.84%) |
Nov 27, 2012 | 16.50 | 16.50 | 16.10 | 16.13 | 652,482 | -0.35(-2.13%) |
Nov 26, 2012 | 16.39 | 16.59 | 16.35 | 16.48 | 501,215 | -0.01(-0.04%) |
Nov 23, 2012 | 16.39 | 16.58 | 16.30 | 16.49 | 233,547 | +0.17(+1.05%) |
Nov 21, 2012 | 16.17 | 16.35 | 16.10 | 16.32 | 499,926 | +0.20(+1.24%) |
Nov 20, 2012 | 16.12 | 16.45 | 15.98 | 16.12 | 821,974 | +0.09(+0.58%) |
Nov 19, 2012 | 16.37 | 16.42 | 16.00 | 16.02 | 1,258,800 | -0.18(-1.10%) |
Nov 16, 2012 | 16.14 | 16.32 | 15.91 | 16.20 | 755,421 | +0.08(+0.49%) |
Nov 15, 2012 | 16.19 | 16.52 | 16.06 | 16.12 | 873,284 | -0.14(-0.84%) |
Nov 14, 2012 | 16.81 | 16.92 | 16.20 | 16.26 | 1,547,161 | -0.70(-4.14%) |
Nov 13, 2012 | 16.60 | 17.18 | 16.55 | 16.96 | 1,356,720 | +0.23(+1.37%) |
Nov 12, 2012 | 16.36 | 16.91 | 16.31 | 16.73 | 1,119,345 | +0.58(+3.59%) |
Nov 09, 2012 | 16.14 | 16.46 | 16.06 | 16.15 | 990,787 | -0.01(-0.04%) |
Nov 08, 2012 | 16.36 | 16.41 | 15.78 | 16.16 | 1,576,095 | +0.51(+3.25%) |
Nov 07, 2012 | 18.39 | 19.32 | 15.51 | 15.65 | 2,721,572 | -3.11(-16.56%) |
Nov 06, 2012 | 18.15 | 18.92 | 18.15 | 18.76 | 790,811 | +0.68(+3.76%) |
Nov 05, 2012 | 18.49 | 18.51 | 18.04 | 18.08 | 543,354 | -0.53(-2.85%) |
Nov 02, 2012 | 18.06 | 18.61 | 18.01 | 18.61 | 1,111,762 | +0.41(+2.24%) |
Nov 01, 2012 | 17.84 | 18.21 | 17.66 | 18.20 | 1,003,494 | +0.40(+2.25%) |
Oct 31, 2012 | 17.68 | 17.83 | 17.47 | 17.80 | 760,273 | +0.17(+0.97%) |
Oct 26, 2012 | 17.62 | 17.63 | 17.63 | 17.63 | 239,632 | -0.01(-0.08%) |
Oct 25, 2012 | 17.83 | 17.91 | 17.48 | 17.64 | 439,026 | -0.08(-0.44%) |
Oct 24, 2012 | 17.73 | 17.91 | 17.25 | 17.72 | 605,855 | +0.00(+0.00%) |
Oct 23, 2012 | 17.76 | 17.85 | 17.54 | 17.72 | 513,246 | -0.47(-2.60%) |
Oct 19, 2012 | 18.61 | 18.73 | 18.18 | 18.19 | 1,960,021 | -0.49(-2.61%) |
Oct 18, 2012 | 18.51 | 18.78 | 18.49 | 18.68 | 632,380 | +0.14(+0.77%) |
Oct 17, 2012 | 18.25 | 18.66 | 18.19 | 18.54 | 707,536 | +0.34(+1.89%) |
Oct 16, 2012 | 17.90 | 18.22 | 17.74 | 18.19 | 725,875 | +0.39(+2.21%) |
Oct 15, 2012 | 17.98 | 18.03 | 17.58 | 17.80 | 844,001 | -0.09(-0.48%) |
Oct 12, 2012 | 17.81 | 17.97 | 17.74 | 17.88 | 843,865 | +0.08(+0.44%) |
Oct 11, 2012 | 17.86 | 17.96 | 17.70 | 17.81 | 619,926 | +0.09(+0.48%) |
Oct 10, 2012 | 17.96 | 18.04 | 17.68 | 17.72 | 516,966 | -0.24(-1.32%) |
Oct 09, 2012 | 18.20 | 18.26 | 17.94 | 17.96 | 532,972 | -0.24(-1.34%) |
Oct 08, 2012 | 18.14 | 18.37 | 18.14 | 18.20 | 506,151 | -0.02(-0.12%) |
Oct 05, 2012 | 18.53 | 18.64 | 18.22 | 18.22 | 928,581 | -0.26(-1.39%) |
Oct 04, 2012 | 18.41 | 18.57 | 18.33 | 18.48 | 893,321 | +0.13(+0.70%) |
Oct 03, 2012 | 18.42 | 18.65 | 18.31 | 18.35 | 827,376 | -0.07(-0.39%) |
Oct 02, 2012 | 18.26 | 18.54 | 18.17 | 18.42 | 625,030 | +0.25(+1.38%) |
Oct 01, 2012 | 18.44 | 18.56 | 18.14 | 18.17 | 942,654 | -0.16(-0.86%) |
Sep 28, 2012 | 18.37 | 18.44 | 18.24 | 18.33 | 563,328 | -0.16(-0.89%) |
Sep 27, 2012 | 18.34 | 18.56 | 18.24 | 18.49 | 448,864 | +0.25(+1.37%) |
Sep 26, 2012 | 18.28 | 18.41 | 18.17 | 18.24 | 528,826 | -0.01(-0.04%) |
Sep 25, 2012 | 18.58 | 18.71 | 18.23 | 18.25 | 462,706 | -0.25(-1.35%) |
Sep 24, 2012 | 18.54 | 18.59 | 18.17 | 18.50 | 589,458 | -0.08(-0.42%) |
Sep 21, 2012 | 18.32 | 18.79 | 18.31 | 18.58 | 2,027,456 | +0.39(+2.16%) |
Sep 20, 2012 | 18.09 | 18.23 | 17.98 | 18.19 | 420,047 | -0.01(-0.04%) |
Sep 19, 2012 | 18.10 | 18.22 | 17.89 | 18.19 | 587,943 | +0.16(+0.91%) |
Sep 18, 2012 | 18.01 | 18.18 | 17.97 | 18.03 | 542,666 | +0.00(+0.00%) |
Sep 17, 2012 | 18.22 | 18.34 | 18.01 | 18.03 | 530,756 | -0.29(-1.56%) |
Sep 14, 2012 | 18.14 | 18.50 | 18.14 | 18.31 | 553,781 | +0.14(+0.75%) |
Sep 13, 2012 | 18.06 | 18.31 | 17.92 | 18.18 | 511,662 | -0.01(-0.08%) |
Sep 12, 2012 | 18.13 | 18.21 | 18.01 | 18.19 | 298,811 | +0.12(+0.67%) |
Sep 11, 2012 | 17.96 | 18.23 | 17.93 | 18.07 | 480,568 | +0.09(+0.52%) |
Sep 10, 2012 | 18.09 | 18.21 | 17.98 | 17.98 | 490,355 | -0.14(-0.79%) |
Sep 07, 2012 | 18.02 | 18.30 | 17.96 | 18.12 | 639,235 | +0.10(+0.56%) |
Sep 06, 2012 | 17.61 | 18.10 | 17.61 | 18.02 | 862,944 | +0.49(+2.78%) |
Sep 05, 2012 | 17.68 | 17.82 | 17.48 | 17.53 | 1,008,429 | -0.07(-0.41%) |
Sep 04, 2012 | 17.51 | 17.83 | 17.26 | 17.61 | 927,403 | +0.06(+0.33%) |
Aug 31, 2012 | 17.66 | 17.86 | 17.51 | 17.55 | 828,983 | -0.01(-0.04%) |
Aug 30, 2012 | 17.42 | 17.62 | 17.25 | 17.56 | 1,139,935 | +0.06(+0.37%) |
Aug 29, 2012 | 17.38 | 17.63 | 17.33 | 17.49 | 431,964 | +0.32(+1.88%) |
Aug 27, 2012 | 17.38 | 17.41 | 17.10 | 17.17 | 499,489 | -0.14(-0.83%) |
Aug 24, 2012 | 17.13 | 17.43 | 16.99 | 17.31 | 435,698 | +0.16(+0.92%) |
Aug 23, 2012 | 17.26 | 17.30 | 17.02 | 17.15 | 579,632 | -0.10(-0.58%) |
Aug 22, 2012 | 17.50 | 17.51 | 17.18 | 17.25 | 416,366 | -0.24(-1.35%) |
Aug 21, 2012 | 17.53 | 17.93 | 17.39 | 17.49 | 714,119 | +0.05(+0.29%) |
Aug 20, 2012 | 17.41 | 17.56 | 17.25 | 17.44 | 632,282 | +0.04(+0.21%) |
Aug 17, 2012 | 17.43 | 17.53 | 17.22 | 17.41 | 938,205 | -0.06(-0.33%) |
Aug 16, 2012 | 17.55 | 17.57 | 17.21 | 17.46 | 1,074,882 | -0.11(-0.65%) |
Aug 15, 2012 | 17.34 | 17.63 | 17.27 | 17.58 | 459,791 | +0.25(+1.45%) |
Aug 14, 2012 | 17.47 | 17.58 | 17.25 | 17.33 | 637,960 | -0.04(-0.25%) |
Aug 13, 2012 | 17.42 | 17.51 | 17.22 | 17.37 | 483,258 | -0.06(-0.33%) |
Aug 10, 2012 | 17.14 | 17.46 | 17.05 | 17.43 | 613,814 | +0.17(+1.00%) |
Aug 09, 2012 | 17.24 | 17.35 | 17.11 | 17.25 | 684,389 | +0.01(+0.08%) |
Aug 08, 2012 | 16.37 | 17.31 | 16.37 | 17.24 | 1,480,446 | +0.86(+5.24%) |
Aug 07, 2012 | 16.31 | 16.52 | 16.16 | 16.38 | 835,398 | +0.13(+0.79%) |
Aug 06, 2012 | 16.21 | 16.41 | 16.09 | 16.25 | 897,412 | +0.04(+0.27%) |
Aug 03, 2012 | 17.09 | 17.18 | 16.18 | 16.21 | 1,286,688 | -0.96(-5.59%) |
Aug 02, 2012 | 17.11 | 17.29 | 16.89 | 17.17 | 975,085 | -0.04(-0.25%) |
Aug 01, 2012 | 17.44 | 17.49 | 17.18 | 17.21 | 822,029 | -0.13(-0.74%) |
Jul 31, 2012 | 17.09 | 17.37 | 17.06 | 17.34 | 914,928 | +0.17(+1.00%) |
Jul 30, 2012 | 17.06 | 17.20 | 16.96 | 17.17 | 660,212 | +0.09(+0.54%) |
Jul 27, 2012 | 16.90 | 17.13 | 16.72 | 17.08 | 585,160 | +0.33(+1.97%) |
Jul 26, 2012 | 16.50 | 16.79 | 16.34 | 16.75 | 690,051 | +0.57(+3.49%) |
Jul 25, 2012 | 16.24 | 16.28 | 16.05 | 16.18 | 989,976 | +0.02(+0.13%) |
Jul 24, 2012 | 16.61 | 16.62 | 16.07 | 16.16 | 690,540 | -0.37(-2.25%) |
Jul 23, 2012 | 16.47 | 16.65 | 16.06 | 16.53 | 685,250 | -0.26(-1.53%) |
Jul 20, 2012 | 16.63 | 16.92 | 16.28 | 16.79 | 6,187,491 | +0.06(+0.39%) |
Jul 19, 2012 | 16.85 | 16.86 | 16.65 | 16.73 | 1,192,896 | -0.14(-0.81%) |
Jul 18, 2012 | 16.73 | 16.94 | 16.63 | 16.86 | 1,180,060 | +0.12(+0.73%) |
Jul 17, 2012 | 16.20 | 16.85 | 16.20 | 16.74 | 1,896,069 | +0.59(+3.68%) |
Jul 16, 2012 | 16.22 | 16.30 | 15.91 | 16.15 | 1,189,997 | -0.01(-0.09%) |
Jul 13, 2012 | 15.93 | 16.38 | 15.93 | 16.16 | 1,260,374 | +0.34(+2.13%) |
Jul 12, 2012 | 15.72 | 15.99 | 15.49 | 15.82 | 1,238,670 | +0.00(+0.00%) |
Jul 11, 2012 | 15.69 | 16.00 | 15.65 | 15.82 | 1,425,522 | +0.18(+1.14%) |
Jul 10, 2012 | 15.78 | 15.91 | 15.60 | 15.64 | 1,307,881 | -0.01(-0.05%) |
Jul 09, 2012 | 15.54 | 15.77 | 15.47 | 15.65 | 1,402,900 | +0.12(+0.78%) |
Jul 06, 2012 | 15.44 | 15.62 | 15.34 | 15.53 | 950,375 | -0.04(-0.23%) |
Jul 05, 2012 | 15.76 | 15.82 | 15.51 | 15.57 | 1,634,786 | -0.25(-1.58%) |
Jul 03, 2012 | 15.86 | 16.05 | 15.72 | 15.82 | 754,536 | -0.05(-0.32%) |
Jul 02, 2012 | 15.30 | 16.02 | 15.24 | 15.87 | 2,174,591 | +0.63(+4.13%) |
Jun 29, 2012 | 15.21 | 15.37 | 15.07 | 15.24 | 1,385,446 | +0.36(+2.40%) |
Jun 28, 2012 | 14.75 | 15.04 | 14.74 | 14.88 | 1,074,166 | +0.03(+0.19%) |
Jun 27, 2012 | 14.75 | 15.14 | 14.69 | 14.85 | 966,204 | +0.19(+1.32%) |
Jun 26, 2012 | 14.65 | 14.93 | 14.56 | 14.66 | 1,007,516 | +0.08(+0.54%) |
Jun 25, 2012 | 14.61 | 14.69 | 14.53 | 14.58 | 383,272 | -0.17(-1.16%) |
Jun 22, 2012 | 14.86 | 14.91 | 14.71 | 14.75 | 1,047,042 | +0.00(+0.00%) |
Jun 21, 2012 | 15.14 | 15.17 | 14.74 | 14.75 | 594,587 | -0.34(-2.28%) |
Jun 20, 2012 | 15.47 | 15.47 | 15.03 | 15.09 | 703,090 | -0.40(-2.59%) |
Jun 19, 2012 | 15.32 | 15.67 | 15.20 | 15.49 | 1,160,065 | +0.25(+1.64%) |
Jun 18, 2012 | 15.12 | 15.34 | 15.04 | 15.24 | 751,295 | -0.01(-0.05%) |
Jun 15, 2012 | 15.09 | 15.26 | 15.01 | 15.25 | 1,036,544 | +0.16(+1.09%) |
Jun 14, 2012 | 14.93 | 15.15 | 14.80 | 15.09 | 515,368 | +0.15(+1.01%) |
Jun 13, 2012 | 14.75 | 15.09 | 14.70 | 14.94 | 552,636 | +0.08(+0.53%) |
Jun 12, 2012 | 14.64 | 14.89 | 14.54 | 14.86 | 480,304 | +0.28(+1.91%) |
Jun 11, 2012 | 14.76 | 14.78 | 14.56 | 14.58 | 627,555 | -0.02(-0.15%) |
Jun 08, 2012 | 14.52 | 14.69 | 14.36 | 14.60 | 708,672 | -0.02(-0.15%) |
Jun 07, 2012 | 14.74 | 15.12 | 14.61 | 14.62 | 871,023 | -0.10(-0.68%) |
Jun 06, 2012 | 14.13 | 14.76 | 14.09 | 14.72 | 909,444 | +0.62(+4.42%) |
Jun 05, 2012 | 13.83 | 14.13 | 13.74 | 14.10 | 957,342 | +0.20(+1.44%) |
Jun 04, 2012 | 13.97 | 14.03 | 13.75 | 13.90 | 707,014 | -0.02(-0.15%) |
Jun 01, 2012 | 13.99 | 14.06 | 13.91 | 13.92 | 551,310 | -0.29(-2.01%) |
May 31, 2012 | 14.26 | 14.31 | 14.06 | 14.21 | 711,708 | -0.03(-0.20%) |
May 30, 2012 | 14.26 | 14.42 | 14.12 | 14.23 | 661,222 | -0.17(-1.19%) |
May 29, 2012 | 14.39 | 14.50 | 14.29 | 14.41 | 566,473 | +0.17(+1.21%) |
May 25, 2012 | 14.20 | 14.30 | 14.16 | 14.23 | 460,395 | +0.04(+0.30%) |
May 24, 2012 | 14.35 | 14.41 | 14.08 | 14.19 | 786,756 | -0.11(-0.75%) |
May 23, 2012 | 14.24 | 14.31 | 14.02 | 14.30 | 552,103 | -0.05(-0.35%) |
May 22, 2012 | 14.34 | 14.55 | 14.24 | 14.35 | 721,822 | +0.00(+0.00%) |
May 21, 2012 | 14.41 | 14.43 | 14.19 | 14.35 | 584,876 | +0.00(+0.00%) |
May 18, 2012 | 14.44 | 14.47 | 14.22 | 14.35 | 763,223 | -0.05(-0.35%) |
May 17, 2012 | 14.85 | 14.93 | 14.40 | 14.40 | 710,224 | -0.48(-3.22%) |
May 16, 2012 | 15.13 | 15.27 | 14.86 | 14.88 | 760,997 | -0.21(-1.38%) |
May 15, 2012 | 15.08 | 15.22 | 14.91 | 15.09 | 876,373 | -0.04(-0.24%) |
May 14, 2012 | 15.58 | 15.66 | 15.12 | 15.12 | 1,022,426 | -0.63(-4.00%) |
May 11, 2012 | 15.61 | 16.03 | 15.60 | 15.75 | 752,907 | +0.01(+0.09%) |
May 10, 2012 | 16.08 | 16.14 | 15.69 | 15.74 | 893,413 | -0.27(-1.70%) |
May 09, 2012 | 16.10 | 16.20 | 15.90 | 16.01 | 956,673 | -0.30(-1.84%) |
May 08, 2012 | 16.56 | 16.74 | 16.18 | 16.31 | 1,005,678 | -0.40(-2.40%) |
May 07, 2012 | 16.24 | 16.80 | 16.10 | 16.71 | 965,223 | +0.37(+2.28%) |
May 04, 2012 | 17.33 | 17.42 | 16.28 | 16.34 | 1,122,738 | -1.15(-6.59%) |
May 03, 2012 | 17.41 | 17.71 | 17.29 | 17.49 | 1,087,543 | +0.12(+0.70%) |
May 02, 2012 | 17.35 | 17.60 | 17.28 | 17.37 | 679,719 | -0.06(-0.37%) |