Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.71 | 20.96 | 20.61 | 20.93 | 0 | +0.23(+1.11%) |
Apr 29, 2013 | 20.58 | 20.74 | 20.46 | 20.70 | 108,583 | +0.12(+0.60%) |
Apr 26, 2013 | 20.86 | 20.86 | 20.46 | 20.58 | 129,434 | -0.28(-1.35%) |
Apr 25, 2013 | 20.73 | 21.01 | 20.57 | 20.86 | 128,283 | +0.23(+1.11%) |
Apr 24, 2013 | 20.41 | 20.74 | 20.41 | 20.63 | 47,273 | +0.15(+0.73%) |
Apr 23, 2013 | 20.21 | 20.51 | 20.06 | 20.48 | 43,542 | +0.45(+2.24%) |
Apr 22, 2013 | 19.81 | 20.09 | 19.74 | 20.03 | 29,740 | +0.18(+0.89%) |
Apr 19, 2013 | 19.63 | 20.00 | 19.40 | 19.85 | 57,924 | +0.10(+0.49%) |
Apr 18, 2013 | 19.93 | 19.94 | 19.56 | 19.76 | 38,801 | -0.08(-0.40%) |
Apr 17, 2013 | 20.07 | 20.18 | 19.31 | 19.84 | 67,993 | -0.30(-1.49%) |
Apr 16, 2013 | 20.15 | 20.20 | 19.73 | 20.14 | 58,393 | +0.11(+0.57%) |
Apr 15, 2013 | 20.77 | 20.77 | 19.89 | 20.02 | 65,320 | -0.86(-4.13%) |
Apr 12, 2013 | 21.16 | 21.27 | 20.68 | 20.89 | 72,203 | -0.56(-2.59%) |
Apr 11, 2013 | 20.97 | 21.56 | 20.95 | 21.44 | 72,223 | +0.51(+2.44%) |
Apr 10, 2013 | 20.61 | 21.04 | 20.61 | 20.93 | 62,814 | +0.31(+1.50%) |
Apr 09, 2013 | 20.74 | 20.79 | 20.54 | 20.62 | 57,288 | -0.13(-0.64%) |
Apr 08, 2013 | 20.87 | 20.87 | 20.59 | 20.75 | 30,686 | +0.00(+0.00%) |
Apr 05, 2013 | 20.32 | 20.79 | 20.32 | 20.75 | 24,416 | +0.04(+0.21%) |
Apr 04, 2013 | 20.63 | 20.76 | 20.52 | 20.71 | 21,194 | +0.09(+0.43%) |
Apr 03, 2013 | 20.59 | 20.71 | 20.53 | 20.62 | 37,818 | +0.00(+0.00%) |
Apr 02, 2013 | 20.75 | 20.95 | 20.42 | 20.62 | 96,860 | -0.05(-0.26%) |
Apr 01, 2013 | 20.62 | 20.87 | 20.29 | 20.67 | 73,675 | +0.05(+0.26%) |
Mar 28, 2013 | 20.69 | 20.92 | 20.54 | 20.62 | 59,636 | -0.01(-0.04%) |
Mar 27, 2013 | 20.66 | 20.84 | 20.57 | 20.63 | 53,138 | -0.19(-0.93%) |
Mar 26, 2013 | 20.82 | 20.94 | 20.70 | 20.82 | 52,594 | +0.14(+0.68%) |
Mar 25, 2013 | 20.82 | 20.97 | 20.52 | 20.68 | 28,620 | -0.02(-0.09%) |
Mar 22, 2013 | 20.37 | 20.83 | 20.24 | 20.70 | 37,738 | +0.36(+1.78%) |
Mar 21, 2013 | 20.51 | 20.54 | 20.28 | 20.34 | 51,303 | -0.33(-1.62%) |
Mar 20, 2013 | 20.67 | 20.88 | 20.59 | 20.67 | 52,362 | +0.04(+0.17%) |
Mar 19, 2013 | 20.60 | 20.74 | 20.56 | 20.64 | 72,513 | +0.02(+0.09%) |
Mar 18, 2013 | 20.67 | 20.82 | 20.52 | 20.62 | 182,119 | -0.28(-1.35%) |
Mar 15, 2013 | 20.97 | 21.06 | 20.82 | 20.90 | 168,571 | -0.10(-0.46%) |
Mar 14, 2013 | 20.32 | 21.04 | 20.21 | 21.00 | 74,698 | +0.70(+3.43%) |
Mar 13, 2013 | 20.16 | 20.39 | 20.16 | 20.30 | 41,732 | +0.05(+0.26%) |
Mar 12, 2013 | 19.62 | 20.34 | 19.62 | 20.25 | 128,359 | +0.56(+2.86%) |
Mar 11, 2013 | 19.97 | 20.15 | 19.56 | 19.69 | 93,669 | -0.29(-1.46%) |
Mar 08, 2013 | 19.98 | 20.08 | 19.82 | 19.98 | 29,707 | +0.16(+0.80%) |
Mar 07, 2013 | 19.52 | 19.84 | 19.48 | 19.82 | 50,222 | +0.24(+1.21%) |
Mar 06, 2013 | 19.64 | 19.70 | 19.34 | 19.58 | 39,363 | -0.07(-0.36%) |
Mar 05, 2013 | 19.73 | 19.81 | 19.54 | 19.65 | 41,356 | -0.13(-0.67%) |
Mar 04, 2013 | 19.86 | 19.89 | 19.48 | 19.78 | 31,945 | -0.19(-0.93%) |
Mar 01, 2013 | 19.57 | 20.04 | 19.45 | 19.97 | 33,730 | +0.24(+1.21%) |
Feb 28, 2013 | 19.47 | 19.87 | 19.29 | 19.73 | 88,383 | +0.11(+0.58%) |
Feb 27, 2013 | 19.32 | 19.88 | 19.20 | 19.62 | 54,682 | +0.33(+1.69%) |
Feb 26, 2013 | 19.27 | 19.38 | 18.85 | 19.29 | 62,400 | -0.55(-2.75%) |
Feb 22, 2013 | 19.93 | 20.05 | 19.43 | 19.84 | 65,321 | +0.03(+0.13%) |
Feb 21, 2013 | 19.78 | 19.95 | 19.59 | 19.81 | 50,217 | -0.01(-0.04%) |
Feb 20, 2013 | 20.50 | 20.59 | 19.64 | 19.82 | 65,874 | -0.68(-3.31%) |
Feb 19, 2013 | 20.68 | 20.90 | 20.37 | 20.50 | 51,626 | -0.07(-0.34%) |
Feb 15, 2013 | 20.67 | 20.91 | 20.15 | 20.57 | 66,474 | +0.03(+0.13%) |
Feb 14, 2013 | 20.84 | 20.87 | 20.50 | 20.54 | 26,664 | -0.31(-1.48%) |
Feb 13, 2013 | 20.82 | 21.04 | 20.67 | 20.85 | 36,113 | +0.10(+0.47%) |
Feb 12, 2013 | 20.67 | 20.93 | 20.63 | 20.75 | 30,973 | +0.04(+0.21%) |
Feb 11, 2013 | 20.63 | 20.73 | 20.27 | 20.71 | 74,356 | +0.08(+0.38%) |
Feb 08, 2013 | 20.71 | 20.78 | 20.55 | 20.63 | 121,613 | -0.01(-0.04%) |
Feb 07, 2013 | 20.69 | 20.69 | 20.27 | 20.64 | 117,784 | -0.12(-0.59%) |
Feb 06, 2013 | 20.31 | 20.77 | 20.22 | 20.76 | 37,867 | +0.19(+0.94%) |
Feb 04, 2013 | 20.51 | 21.04 | 20.44 | 20.57 | 93,358 | +0.04(+0.21%) |
Feb 01, 2013 | 20.21 | 20.67 | 20.13 | 20.52 | 116,684 | +0.46(+2.28%) |
Jan 31, 2013 | 19.64 | 20.12 | 19.55 | 20.07 | 108,715 | +0.19(+0.98%) |
Jan 30, 2013 | 20.06 | 20.27 | 19.73 | 19.87 | 54,105 | -0.21(-1.05%) |
Jan 29, 2013 | 20.22 | 20.22 | 20.00 | 20.08 | 81,775 | -0.18(-0.87%) |
Jan 28, 2013 | 20.31 | 20.31 | 20.00 | 20.26 | 54,301 | +0.01(+0.04%) |
Jan 25, 2013 | 20.27 | 20.27 | 20.04 | 20.25 | 45,372 | +0.02(+0.09%) |
Jan 24, 2013 | 19.61 | 20.40 | 19.61 | 20.23 | 121,619 | +0.70(+3.61%) |
Jan 23, 2013 | 19.61 | 19.63 | 19.41 | 19.53 | 171,742 | -0.13(-0.67%) |
Jan 22, 2013 | 19.84 | 19.84 | 19.59 | 19.66 | 131,807 | -0.25(-1.24%) |
Jan 18, 2013 | 19.63 | 20.09 | 19.63 | 19.91 | 83,966 | +0.21(+1.07%) |
Jan 17, 2013 | 19.95 | 19.95 | 19.51 | 19.70 | 79,582 | -0.11(-0.58%) |
Jan 16, 2013 | 19.97 | 20.07 | 19.79 | 19.81 | 82,418 | -0.24(-1.19%) |
Jan 15, 2013 | 20.06 | 20.22 | 20.00 | 20.05 | 131,283 | -0.11(-0.57%) |
Jan 14, 2013 | 19.82 | 20.38 | 19.79 | 20.16 | 59,024 | +0.28(+1.42%) |
Jan 11, 2013 | 19.76 | 20.06 | 19.65 | 19.88 | 28,747 | +0.19(+0.94%) |
Jan 10, 2013 | 19.08 | 19.78 | 19.03 | 19.70 | 110,009 | +0.63(+3.33%) |
Jan 09, 2013 | 19.04 | 19.21 | 18.96 | 19.06 | 76,247 | +0.04(+0.23%) |
Jan 08, 2013 | 18.80 | 19.12 | 18.80 | 19.02 | 64,651 | +0.15(+0.79%) |
Jan 07, 2013 | 19.13 | 19.32 | 18.83 | 18.87 | 28,228 | -0.42(-2.19%) |
Jan 04, 2013 | 19.21 | 19.39 | 19.10 | 19.29 | 36,828 | +0.19(+0.97%) |
Jan 03, 2013 | 19.32 | 19.37 | 18.92 | 19.11 | 33,641 | -0.24(-1.23%) |
Jan 02, 2013 | 19.12 | 19.39 | 19.04 | 19.34 | 78,979 | +0.30(+1.57%) |
Dec 31, 2012 | 18.66 | 19.14 | 18.66 | 19.04 | 89,229 | +0.34(+1.84%) |
Dec 28, 2012 | 18.57 | 18.95 | 18.49 | 18.70 | 27,091 | +0.04(+0.24%) |
Dec 27, 2012 | 18.49 | 18.82 | 18.37 | 18.66 | 33,564 | +0.23(+1.24%) |
Dec 26, 2012 | 19.03 | 19.03 | 18.25 | 18.43 | 46,741 | -0.50(-2.65%) |
Dec 24, 2012 | 18.67 | 19.15 | 18.43 | 18.93 | 13,839 | +0.22(+1.18%) |
Dec 21, 2012 | 19.03 | 19.06 | 18.15 | 18.71 | 137,280 | -0.41(-2.17%) |
Dec 20, 2012 | 19.24 | 19.29 | 18.96 | 19.12 | 75,686 | -0.16(-0.82%) |
Dec 19, 2012 | 19.31 | 19.39 | 19.18 | 19.28 | 82,900 | +0.03(+0.14%) |
Dec 18, 2012 | 19.39 | 19.39 | 19.22 | 19.26 | 114,652 | -0.11(-0.55%) |
Dec 17, 2012 | 19.19 | 19.44 | 19.11 | 19.36 | 190,265 | +0.26(+1.38%) |
Dec 14, 2012 | 19.11 | 19.35 | 18.95 | 19.10 | 65,604 | -0.13(-0.69%) |
Dec 13, 2012 | 19.32 | 19.47 | 19.16 | 19.23 | 48,222 | -0.12(-0.64%) |
Dec 12, 2012 | 19.30 | 19.59 | 18.97 | 19.35 | 169,129 | +0.15(+0.78%) |
Dec 11, 2012 | 19.33 | 19.33 | 18.95 | 19.20 | 51,767 | +0.05(+0.28%) |
Dec 10, 2012 | 19.03 | 19.18 | 18.66 | 19.15 | 80,803 | +0.16(+0.84%) |
Dec 07, 2012 | 19.11 | 19.12 | 18.84 | 18.99 | 98,474 | +0.01(+0.05%) |
Dec 06, 2012 | 19.03 | 19.18 | 18.84 | 18.98 | 54,820 | -0.01(-0.05%) |
Dec 05, 2012 | 19.25 | 19.25 | 18.97 | 18.99 | 35,162 | -0.30(-1.55%) |
Dec 04, 2012 | 19.30 | 19.34 | 18.80 | 19.29 | 61,012 | -0.29(-1.49%) |
Nov 30, 2012 | 19.48 | 19.60 | 19.15 | 19.58 | 62,610 | +0.19(+0.95%) |
Nov 29, 2012 | 19.64 | 19.64 | 19.26 | 19.40 | 81,983 | -0.05(-0.27%) |
Nov 28, 2012 | 19.05 | 19.47 | 19.00 | 19.45 | 45,696 | +0.22(+1.15%) |
Nov 27, 2012 | 19.04 | 19.39 | 19.01 | 19.23 | 57,967 | +0.33(+1.77%) |
Nov 26, 2012 | 18.81 | 19.03 | 18.63 | 18.89 | 33,837 | +0.06(+0.33%) |
Nov 23, 2012 | 19.00 | 19.00 | 18.69 | 18.83 | 23,694 | -0.17(-0.88%) |
Nov 21, 2012 | 18.74 | 19.07 | 18.52 | 19.00 | 47,322 | +0.26(+1.41%) |
Nov 20, 2012 | 18.58 | 18.75 | 18.27 | 18.74 | 73,764 | +0.18(+0.95%) |
Nov 19, 2012 | 17.98 | 18.68 | 17.55 | 18.56 | 134,817 | +0.99(+5.62%) |
Nov 16, 2012 | 17.45 | 17.66 | 17.29 | 17.57 | 73,082 | +0.04(+0.25%) |
Nov 15, 2012 | 17.29 | 17.59 | 16.94 | 17.53 | 73,594 | +0.90(+5.41%) |
Nov 14, 2012 | 16.72 | 16.93 | 16.53 | 16.63 | 60,416 | -0.02(-0.11%) |
Nov 13, 2012 | 16.59 | 17.32 | 16.54 | 16.65 | 77,753 | -0.08(-0.47%) |
Nov 12, 2012 | 16.63 | 16.98 | 16.63 | 16.73 | 46,064 | +0.09(+0.53%) |
Nov 09, 2012 | 16.49 | 16.91 | 16.29 | 16.64 | 23,153 | +0.05(+0.32%) |
Nov 08, 2012 | 17.02 | 17.04 | 16.58 | 16.59 | 34,024 | -0.41(-2.39%) |
Nov 07, 2012 | 17.56 | 17.56 | 16.76 | 16.99 | 64,796 | -0.63(-3.60%) |
Nov 06, 2012 | 17.26 | 17.76 | 17.20 | 17.62 | 50,590 | +0.23(+1.32%) |
Nov 05, 2012 | 16.93 | 17.40 | 16.62 | 17.40 | 35,791 | +0.47(+2.76%) |
Nov 02, 2012 | 16.76 | 17.12 | 16.66 | 16.93 | 53,972 | +0.26(+1.59%) |
Nov 01, 2012 | 16.77 | 16.89 | 16.55 | 16.66 | 116,304 | -0.04(-0.26%) |
Oct 31, 2012 | 16.94 | 16.97 | 16.65 | 16.71 | 69,704 | -0.17(-0.99%) |
Oct 26, 2012 | 17.22 | 16.88 | 16.88 | 16.88 | 29,503 | -0.40(-2.30%) |
Oct 25, 2012 | 17.22 | 17.48 | 17.09 | 17.27 | 46,510 | +0.16(+0.93%) |
Oct 24, 2012 | 17.18 | 17.35 | 16.87 | 17.11 | 58,745 | +0.00(+0.00%) |
Oct 23, 2012 | 16.81 | 17.25 | 16.78 | 17.11 | 53,106 | +0.39(+2.32%) |
Oct 19, 2012 | 16.72 | 17.11 | 16.39 | 16.73 | 54,563 | -0.04(-0.26%) |
Oct 18, 2012 | 17.20 | 17.42 | 16.75 | 16.77 | 42,767 | -0.42(-2.46%) |
Oct 17, 2012 | 17.18 | 17.45 | 16.98 | 17.19 | 14,764 | +0.07(+0.41%) |
Oct 16, 2012 | 17.04 | 17.19 | 16.96 | 17.12 | 15,423 | +0.19(+1.15%) |
Oct 15, 2012 | 17.05 | 17.11 | 16.85 | 16.93 | 28,465 | -0.12(-0.72%) |
Oct 12, 2012 | 16.91 | 17.26 | 16.91 | 17.05 | 31,360 | +0.13(+0.78%) |
Oct 11, 2012 | 16.80 | 17.18 | 16.80 | 16.92 | 31,902 | +0.18(+1.11%) |
Oct 10, 2012 | 17.10 | 17.47 | 16.73 | 16.73 | 58,334 | -0.32(-1.86%) |
Oct 09, 2012 | 16.79 | 17.98 | 16.74 | 17.05 | 253,185 | +0.90(+5.56%) |
Oct 08, 2012 | 15.89 | 16.18 | 15.85 | 16.15 | 30,815 | +0.18(+1.10%) |
Oct 05, 2012 | 16.53 | 16.77 | 15.95 | 15.98 | 66,342 | -0.55(-3.31%) |
Oct 04, 2012 | 16.52 | 16.59 | 16.07 | 16.52 | 67,412 | +0.09(+0.54%) |
Oct 03, 2012 | 16.28 | 16.50 | 15.94 | 16.44 | 74,487 | +0.22(+1.36%) |
Oct 02, 2012 | 16.51 | 16.51 | 16.05 | 16.21 | 36,170 | -0.21(-1.29%) |
Oct 01, 2012 | 16.55 | 16.66 | 16.32 | 16.43 | 45,407 | -0.05(-0.32%) |
Sep 28, 2012 | 16.43 | 16.73 | 16.21 | 16.48 | 53,250 | -0.04(-0.21%) |
Sep 27, 2012 | 16.83 | 16.88 | 15.81 | 16.51 | 129,563 | -0.18(-1.06%) |
Sep 26, 2012 | 16.90 | 16.98 | 16.59 | 16.69 | 58,902 | -0.18(-1.04%) |
Sep 25, 2012 | 17.13 | 17.58 | 16.86 | 16.87 | 53,190 | -0.15(-0.88%) |
Sep 24, 2012 | 17.11 | 17.27 | 16.89 | 17.02 | 70,576 | -0.18(-1.02%) |
Sep 21, 2012 | 17.11 | 17.35 | 17.08 | 17.19 | 153,489 | +0.34(+2.04%) |
Sep 20, 2012 | 16.70 | 17.07 | 16.51 | 16.85 | 95,354 | +0.06(+0.37%) |
Sep 19, 2012 | 16.66 | 16.84 | 16.47 | 16.79 | 59,749 | +0.14(+0.85%) |
Sep 18, 2012 | 15.98 | 16.70 | 15.98 | 16.65 | 135,672 | +0.16(+0.96%) |
Sep 17, 2012 | 16.65 | 16.69 | 16.29 | 16.49 | 91,481 | -0.22(-1.32%) |
Sep 14, 2012 | 17.10 | 17.10 | 16.64 | 16.71 | 103,839 | -0.34(-2.02%) |
Sep 13, 2012 | 16.42 | 17.11 | 16.39 | 17.05 | 68,227 | +0.54(+3.25%) |
Sep 12, 2012 | 16.47 | 16.55 | 16.10 | 16.51 | 30,215 | +0.11(+0.64%) |
Sep 11, 2012 | 16.43 | 16.55 | 16.37 | 16.41 | 43,260 | +0.05(+0.30%) |
Sep 10, 2012 | 16.34 | 16.52 | 16.15 | 16.36 | 35,748 | -0.07(-0.40%) |
Sep 07, 2012 | 16.35 | 16.66 | 16.21 | 16.43 | 59,618 | +0.18(+1.08%) |
Sep 06, 2012 | 16.47 | 16.74 | 16.07 | 16.25 | 122,001 | -0.11(-0.65%) |
Sep 05, 2012 | 15.86 | 16.49 | 15.80 | 16.36 | 75,485 | +0.38(+2.37%) |
Sep 04, 2012 | 16.24 | 16.52 | 15.94 | 15.98 | 86,774 | -0.19(-1.20%) |
Aug 31, 2012 | 16.41 | 16.48 | 16.16 | 16.17 | 66,647 | -0.11(-0.70%) |
Aug 30, 2012 | 16.28 | 16.37 | 16.06 | 16.29 | 42,991 | -0.04(-0.27%) |
Aug 29, 2012 | 16.17 | 16.47 | 16.17 | 16.33 | 58,818 | +0.26(+1.59%) |
Aug 27, 2012 | 15.97 | 16.16 | 15.78 | 16.07 | 63,820 | +0.17(+1.05%) |
Aug 24, 2012 | 15.22 | 16.17 | 15.22 | 15.91 | 79,301 | +0.63(+4.15%) |
Aug 23, 2012 | 15.63 | 15.63 | 15.14 | 15.27 | 87,908 | -0.33(-2.09%) |
Aug 22, 2012 | 15.84 | 15.94 | 15.59 | 15.60 | 150,018 | -0.26(-1.67%) |
Aug 21, 2012 | 16.15 | 16.43 | 15.69 | 15.86 | 90,358 | -0.29(-1.80%) |
Aug 20, 2012 | 16.29 | 16.29 | 15.81 | 16.15 | 79,546 | -0.20(-1.24%) |
Aug 17, 2012 | 15.96 | 16.59 | 15.91 | 16.36 | 73,195 | +0.37(+2.32%) |
Aug 16, 2012 | 15.94 | 16.12 | 15.75 | 15.99 | 62,308 | -0.03(-0.16%) |
Aug 15, 2012 | 15.83 | 16.09 | 15.75 | 16.01 | 67,375 | +0.14(+0.89%) |
Aug 14, 2012 | 15.91 | 16.23 | 15.82 | 15.87 | 55,570 | -0.03(-0.17%) |
Aug 13, 2012 | 15.78 | 15.91 | 15.32 | 15.90 | 50,806 | +0.19(+1.18%) |
Aug 10, 2012 | 15.79 | 15.91 | 15.45 | 15.71 | 79,349 | -0.07(-0.45%) |
Aug 09, 2012 | 15.96 | 16.15 | 15.77 | 15.78 | 84,277 | -0.17(-1.05%) |
Aug 08, 2012 | 15.93 | 16.38 | 15.76 | 15.95 | 62,711 | -0.04(-0.22%) |
Aug 07, 2012 | 16.00 | 16.31 | 15.93 | 15.99 | 211,448 | +0.06(+0.39%) |
Aug 06, 2012 | 15.65 | 16.29 | 15.45 | 15.92 | 176,335 | +0.19(+1.23%) |
Aug 03, 2012 | 15.09 | 16.09 | 14.84 | 15.73 | 188,559 | +0.91(+6.12%) |
Aug 02, 2012 | 15.55 | 15.77 | 14.38 | 14.82 | 307,381 | -0.81(-5.19%) |
Aug 01, 2012 | 15.85 | 15.96 | 15.62 | 15.63 | 110,812 | -0.13(-0.83%) |
Jul 31, 2012 | 15.77 | 15.99 | 15.70 | 15.77 | 238,843 | +0.01(+0.06%) |
Jul 30, 2012 | 16.36 | 16.46 | 15.74 | 15.76 | 148,800 | -0.58(-3.56%) |
Jul 27, 2012 | 16.42 | 16.60 | 16.29 | 16.34 | 118,904 | +0.03(+0.16%) |
Jul 26, 2012 | 15.98 | 16.94 | 15.98 | 16.31 | 182,921 | +0.20(+1.26%) |
Jul 25, 2012 | 15.72 | 16.32 | 15.71 | 16.11 | 125,439 | +0.54(+3.45%) |
Jul 24, 2012 | 15.89 | 15.99 | 15.46 | 15.57 | 210,968 | -0.31(-1.94%) |
Jul 23, 2012 | 15.61 | 15.98 | 15.61 | 15.88 | 58,763 | -0.04(-0.28%) |
Jul 20, 2012 | 16.00 | 16.10 | 15.76 | 15.92 | 59,190 | -0.16(-0.99%) |
Jul 19, 2012 | 16.27 | 16.48 | 16.05 | 16.08 | 38,110 | -0.10(-0.60%) |
Jul 18, 2012 | 15.87 | 16.29 | 15.87 | 16.18 | 67,032 | +0.25(+1.55%) |
Jul 17, 2012 | 16.07 | 16.45 | 15.84 | 15.93 | 108,014 | -0.01(-0.06%) |
Jul 16, 2012 | 15.77 | 16.01 | 15.30 | 15.94 | 133,301 | +0.19(+1.17%) |
Jul 13, 2012 | 15.70 | 16.08 | 15.63 | 15.76 | 110,790 | +0.11(+0.73%) |
Jul 12, 2012 | 15.81 | 15.99 | 15.37 | 15.64 | 399,830 | -0.37(-2.31%) |
Jul 11, 2012 | 15.51 | 16.02 | 15.11 | 16.01 | 543,919 | +0.56(+3.59%) |
Jul 10, 2012 | 17.34 | 17.80 | 14.76 | 15.46 | 894,154 | -3.77(-19.61%) |
Jul 09, 2012 | 19.38 | 19.39 | 19.16 | 19.23 | 64,945 | -0.12(-0.64%) |
Jul 06, 2012 | 19.39 | 19.76 | 19.32 | 19.35 | 137,967 | -0.25(-1.26%) |
Jul 05, 2012 | 19.29 | 19.85 | 19.16 | 19.60 | 338,644 | +0.26(+1.37%) |
Jul 03, 2012 | 19.09 | 19.40 | 19.04 | 19.33 | 128,567 | +0.27(+1.43%) |
Jul 02, 2012 | 18.96 | 19.21 | 18.94 | 19.06 | 99,159 | +0.03(+0.14%) |
Jun 29, 2012 | 18.95 | 19.14 | 18.80 | 19.03 | 120,853 | +0.17(+0.89%) |
Jun 28, 2012 | 18.71 | 18.93 | 18.44 | 18.87 | 83,301 | +0.02(+0.09%) |
Jun 27, 2012 | 18.95 | 19.06 | 18.66 | 18.85 | 84,055 | -0.04(-0.19%) |
Jun 26, 2012 | 19.02 | 19.11 | 18.52 | 18.89 | 135,191 | -0.07(-0.37%) |
Jun 25, 2012 | 18.96 | 19.14 | 18.81 | 18.96 | 97,961 | -0.11(-0.60%) |
Jun 22, 2012 | 18.81 | 19.11 | 18.73 | 19.07 | 804,167 | +0.41(+2.22%) |
Jun 21, 2012 | 19.26 | 19.41 | 18.48 | 18.66 | 171,425 | -0.66(-3.42%) |
Jun 20, 2012 | 19.30 | 19.54 | 19.22 | 19.32 | 151,676 | -0.02(-0.09%) |
Jun 19, 2012 | 19.06 | 19.42 | 18.95 | 19.33 | 219,272 | +0.29(+1.53%) |
Jun 18, 2012 | 18.88 | 19.17 | 18.48 | 19.04 | 144,581 | +0.17(+0.89%) |
Jun 15, 2012 | 18.59 | 19.09 | 18.43 | 18.88 | 165,751 | +0.32(+1.71%) |
Jun 14, 2012 | 18.22 | 18.60 | 18.07 | 18.56 | 204,246 | +0.43(+2.38%) |
Jun 13, 2012 | 18.07 | 18.33 | 17.90 | 18.13 | 217,360 | +0.01(+0.05%) |
Jun 12, 2012 | 18.01 | 18.29 | 17.96 | 18.12 | 139,260 | +0.22(+1.23%) |
Jun 11, 2012 | 18.01 | 18.26 | 17.73 | 17.90 | 218,231 | +0.12(+0.69%) |
Jun 08, 2012 | 17.24 | 17.98 | 17.10 | 17.77 | 150,157 | +0.54(+3.12%) |
Jun 07, 2012 | 17.83 | 17.85 | 17.15 | 17.24 | 105,350 | -0.36(-2.05%) |
Jun 06, 2012 | 17.20 | 17.69 | 17.20 | 17.60 | 180,384 | +0.55(+3.20%) |
Jun 05, 2012 | 16.86 | 17.62 | 16.77 | 17.05 | 800,976 | +0.00(+0.00%) |
Jun 04, 2012 | 17.06 | 17.20 | 16.66 | 17.05 | 159,592 | +0.16(+0.94%) |
Jun 01, 2012 | 16.96 | 17.31 | 16.88 | 16.89 | 180,050 | -0.29(-1.69%) |
May 31, 2012 | 17.40 | 17.66 | 17.17 | 17.18 | 711,956 | -0.15(-0.86%) |
May 30, 2012 | 17.41 | 17.66 | 16.96 | 17.33 | 307,438 | -0.15(-0.86%) |
May 29, 2012 | 17.43 | 17.74 | 17.33 | 17.48 | 232,393 | +0.30(+1.74%) |
May 25, 2012 | 17.39 | 17.44 | 17.15 | 17.18 | 78,924 | -0.12(-0.71%) |
May 24, 2012 | 17.04 | 17.34 | 17.00 | 17.31 | 186,767 | +0.34(+2.03%) |
May 23, 2012 | 16.80 | 17.10 | 16.71 | 16.96 | 170,160 | +0.08(+0.47%) |
May 22, 2012 | 16.96 | 17.12 | 16.75 | 16.88 | 201,804 | -0.21(-1.24%) |
May 21, 2012 | 17.11 | 17.25 | 16.93 | 17.10 | 161,349 | +0.07(+0.41%) |
May 18, 2012 | 16.78 | 17.18 | 16.66 | 17.03 | 179,991 | +0.20(+1.20%) |
May 17, 2012 | 17.18 | 17.34 | 16.74 | 16.82 | 158,676 | -0.29(-1.70%) |
May 16, 2012 | 17.33 | 17.44 | 17.10 | 17.11 | 108,650 | -0.07(-0.41%) |
May 15, 2012 | 17.19 | 17.57 | 16.68 | 17.18 | 62,119 | -0.08(-0.46%) |
May 14, 2012 | 17.49 | 17.55 | 17.19 | 17.26 | 93,684 | -0.30(-1.71%) |
May 11, 2012 | 17.77 | 17.94 | 17.42 | 17.56 | 78,340 | -0.32(-1.77%) |
May 10, 2012 | 17.92 | 18.07 | 17.56 | 17.88 | 140,705 | +0.06(+0.35%) |
May 09, 2012 | 17.18 | 17.88 | 17.18 | 17.82 | 284,118 | +0.48(+2.74%) |
May 08, 2012 | 17.20 | 17.55 | 16.93 | 17.34 | 177,786 | +0.00(+0.00%) |
May 07, 2012 | 17.29 | 17.58 | 17.26 | 17.34 | 95,481 | +0.09(+0.51%) |
May 04, 2012 | 17.62 | 17.71 | 17.25 | 17.25 | 49,088 | -0.36(-2.05%) |
May 03, 2012 | 17.57 | 17.73 | 17.44 | 17.62 | 87,161 | +0.02(+0.10%) |
May 02, 2012 | 17.33 | 17.74 | 17.19 | 17.60 | 68,224 | +0.09(+0.50%) |