Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.60 | 20.77 | 20.56 | 20.72 | 393,981 | +0.19(+0.93%) |
Apr 29, 2013 | 20.25 | 20.57 | 20.09 | 20.53 | 322,387 | +0.31(+1.53%) |
Apr 26, 2013 | 19.97 | 20.23 | 20.04 | 20.22 | 454,085 | +0.18(+0.90%) |
Apr 25, 2013 | 20.38 | 20.54 | 19.31 | 20.04 | 562,475 | +0.16(+0.80%) |
Apr 24, 2013 | 20.07 | 20.10 | 19.73 | 19.88 | 533,852 | -0.14(-0.70%) |
Apr 23, 2013 | 20.10 | 20.19 | 19.87 | 20.02 | 333,883 | +0.02(+0.10%) |
Apr 22, 2013 | 20.48 | 20.48 | 19.94 | 20.00 | 715,401 | -0.39(-1.91%) |
Apr 19, 2013 | 20.16 | 20.47 | 20.03 | 20.39 | 295,893 | +0.29(+1.44%) |
Apr 18, 2013 | 20.26 | 20.28 | 19.92 | 20.10 | 271,048 | -0.08(-0.40%) |
Apr 17, 2013 | 20.11 | 20.41 | 19.94 | 20.18 | 596,942 | +0.01(+0.05%) |
Apr 16, 2013 | 19.95 | 20.20 | 19.82 | 20.17 | 314,908 | +0.30(+1.51%) |
Apr 15, 2013 | 19.88 | 20.13 | 19.77 | 19.87 | 1,089,105 | -0.20(-1.00%) |
Apr 12, 2013 | 20.16 | 20.20 | 19.97 | 20.07 | 117,058 | -0.11(-0.55%) |
Apr 11, 2013 | 20.08 | 20.23 | 19.94 | 20.18 | 336,037 | +0.18(+0.90%) |
Apr 10, 2013 | 20.04 | 20.04 | 19.85 | 20.00 | 400,635 | +0.10(+0.50%) |
Apr 09, 2013 | 20.19 | 20.19 | 19.82 | 19.90 | 213,601 | -0.29(-1.44%) |
Apr 08, 2013 | 19.91 | 20.25 | 19.91 | 20.19 | 251,864 | +0.35(+1.76%) |
Apr 05, 2013 | 20.02 | 20.12 | 19.71 | 19.84 | 468,746 | -0.56(-2.75%) |
Apr 04, 2013 | 20.53 | 20.53 | 20.33 | 20.40 | 165,686 | -0.08(-0.39%) |
Apr 03, 2013 | 20.76 | 20.81 | 20.40 | 20.48 | 480,050 | -0.30(-1.44%) |
Apr 02, 2013 | 21.13 | 21.26 | 20.77 | 20.78 | 273,722 | -0.22(-1.05%) |
Apr 01, 2013 | 21.15 | 21.15 | 20.89 | 21.00 | 251,922 | -0.14(-0.66%) |
Mar 28, 2013 | 21.17 | 21.30 | 21.08 | 21.14 | 242,672 | +0.04(+0.19%) |
Mar 27, 2013 | 21.08 | 21.20 | 21.04 | 21.10 | 361,623 | -0.15(-0.71%) |
Mar 26, 2013 | 21.27 | 21.43 | 21.17 | 21.25 | 212,084 | +0.09(+0.43%) |
Mar 25, 2013 | 21.12 | 21.36 | 21.03 | 21.16 | 431,223 | +0.04(+0.19%) |
Mar 22, 2013 | 21.10 | 21.21 | 20.99 | 21.12 | 204,328 | +0.03(+0.14%) |
Mar 21, 2013 | 21.15 | 21.29 | 21.01 | 21.09 | 274,897 | -0.19(-0.89%) |
Mar 20, 2013 | 21.25 | 21.40 | 21.11 | 21.28 | 153,104 | +0.11(+0.52%) |
Mar 19, 2013 | 21.02 | 21.25 | 21.00 | 21.17 | 231,446 | +0.18(+0.86%) |
Mar 18, 2013 | 21.09 | 21.11 | 20.87 | 20.99 | 247,969 | -0.25(-1.18%) |
Mar 15, 2013 | 21.03 | 21.35 | 21.01 | 21.24 | 567,210 | +0.18(+0.85%) |
Mar 14, 2013 | 20.96 | 21.12 | 20.91 | 21.06 | 358,332 | +0.17(+0.81%) |
Mar 13, 2013 | 20.87 | 20.96 | 20.64 | 20.89 | 288,494 | -0.03(-0.14%) |
Mar 12, 2013 | 20.93 | 21.07 | 20.79 | 20.92 | 174,891 | -0.08(-0.38%) |
Mar 11, 2013 | 20.79 | 21.00 | 20.72 | 21.00 | 191,187 | +0.22(+1.06%) |
Mar 08, 2013 | 20.76 | 20.88 | 20.57 | 20.78 | 326,831 | +0.22(+1.07%) |
Mar 07, 2013 | 20.38 | 20.63 | 20.36 | 20.56 | 179,557 | +0.15(+0.73%) |
Mar 06, 2013 | 20.06 | 20.51 | 19.86 | 20.41 | 296,335 | +0.46(+2.31%) |
Mar 05, 2013 | 19.81 | 20.15 | 19.81 | 19.95 | 345,743 | +0.20(+1.01%) |
Mar 04, 2013 | 19.75 | 20.00 | 19.54 | 19.75 | 433,903 | -0.03(-0.15%) |
Mar 01, 2013 | 19.30 | 19.78 | 19.01 | 19.78 | 533,116 | +0.39(+2.01%) |
Feb 28, 2013 | 19.31 | 19.45 | 19.18 | 19.39 | 388,579 | +0.19(+0.99%) |
Feb 27, 2013 | 18.71 | 19.30 | 18.71 | 19.20 | 253,767 | +0.45(+2.40%) |
Feb 26, 2013 | 18.89 | 18.97 | 18.68 | 18.75 | 283,782 | -0.18(-0.95%) |
Feb 22, 2013 | 18.82 | 18.94 | 18.69 | 18.93 | 141,700 | +0.29(+1.56%) |
Feb 21, 2013 | 18.92 | 18.92 | 18.55 | 18.64 | 200,951 | -0.31(-1.64%) |
Feb 20, 2013 | 19.14 | 19.26 | 18.92 | 18.95 | 344,090 | -0.25(-1.30%) |
Feb 19, 2013 | 18.66 | 19.41 | 18.66 | 19.20 | 392,321 | +0.54(+2.89%) |
Feb 15, 2013 | 18.67 | 18.90 | 18.52 | 18.66 | 234,886 | +0.05(+0.27%) |
Feb 14, 2013 | 18.53 | 18.81 | 18.53 | 18.61 | 191,099 | +0.01(+0.05%) |
Feb 13, 2013 | 18.50 | 18.60 | 18.44 | 18.60 | 177,240 | +0.10(+0.54%) |
Feb 12, 2013 | 18.36 | 18.56 | 18.35 | 18.50 | 189,338 | +0.12(+0.65%) |
Feb 11, 2013 | 18.35 | 18.40 | 18.10 | 18.38 | 221,417 | -0.03(-0.16%) |
Feb 08, 2013 | 18.25 | 18.49 | 18.16 | 18.41 | 293,130 | +0.16(+0.88%) |
Feb 07, 2013 | 18.30 | 18.53 | 18.15 | 18.25 | 571,329 | -0.05(-0.27%) |
Feb 06, 2013 | 16.85 | 18.90 | 16.85 | 18.30 | 1,734,625 | +1.14(+6.64%) |
Feb 04, 2013 | 17.28 | 17.41 | 17.05 | 17.16 | 327,335 | -0.24(-1.38%) |
Feb 01, 2013 | 17.25 | 17.52 | 17.18 | 17.40 | 247,370 | +0.21(+1.22%) |
Jan 31, 2013 | 17.15 | 17.34 | 17.00 | 17.19 | 235,010 | -0.02(-0.12%) |
Jan 30, 2013 | 17.10 | 17.42 | 17.05 | 17.21 | 171,499 | +0.11(+0.64%) |
Jan 29, 2013 | 17.00 | 17.23 | 16.96 | 17.10 | 151,823 | +0.09(+0.53%) |
Jan 28, 2013 | 17.09 | 17.20 | 16.84 | 17.01 | 594,084 | -0.10(-0.58%) |
Jan 25, 2013 | 17.39 | 17.39 | 16.98 | 17.11 | 215,336 | -0.19(-1.10%) |
Jan 24, 2013 | 17.01 | 17.46 | 16.89 | 17.30 | 235,708 | +0.32(+1.88%) |
Jan 23, 2013 | 17.01 | 17.12 | 16.92 | 16.98 | 196,649 | -0.08(-0.47%) |
Jan 22, 2013 | 16.97 | 17.06 | 16.75 | 17.06 | 136,090 | +0.05(+0.29%) |
Jan 18, 2013 | 16.92 | 17.01 | 16.12 | 17.01 | 231,111 | -0.01(-0.06%) |
Jan 17, 2013 | 16.94 | 17.10 | 16.91 | 17.02 | 84,752 | +0.11(+0.65%) |
Jan 16, 2013 | 17.18 | 17.27 | 16.86 | 16.91 | 122,444 | -0.38(-2.20%) |
Jan 15, 2013 | 16.82 | 17.32 | 16.82 | 17.29 | 593,498 | +0.37(+2.19%) |
Jan 14, 2013 | 16.90 | 17.03 | 16.82 | 16.92 | 404,561 | -0.06(-0.35%) |
Jan 11, 2013 | 16.79 | 17.06 | 16.77 | 16.98 | 142,473 | +0.28(+1.68%) |
Jan 10, 2013 | 16.91 | 16.95 | 16.60 | 16.70 | 152,265 | -0.11(-0.65%) |
Jan 09, 2013 | 16.91 | 16.97 | 16.79 | 16.81 | 126,085 | -0.01(-0.06%) |
Jan 08, 2013 | 16.87 | 17.04 | 16.70 | 16.82 | 164,923 | -0.11(-0.65%) |
Jan 07, 2013 | 16.74 | 17.00 | 16.70 | 16.93 | 250,006 | +0.08(+0.47%) |
Jan 04, 2013 | 16.81 | 17.00 | 16.57 | 16.85 | 231,132 | +0.12(+0.72%) |
Jan 03, 2013 | 16.59 | 16.75 | 16.53 | 16.73 | 593,246 | +0.13(+0.78%) |
Jan 02, 2013 | 16.24 | 16.61 | 15.75 | 16.60 | 411,344 | +0.85(+5.40%) |
Dec 31, 2012 | 15.52 | 15.80 | 15.36 | 15.75 | 187,592 | +0.21(+1.35%) |
Dec 28, 2012 | 15.41 | 15.61 | 15.37 | 15.54 | 161,482 | +0.03(+0.19%) |
Dec 27, 2012 | 15.61 | 15.62 | 15.25 | 15.51 | 214,637 | -0.03(-0.19%) |
Dec 26, 2012 | 15.58 | 15.63 | 15.36 | 15.54 | 134,653 | +0.02(+0.13%) |
Dec 24, 2012 | 15.58 | 15.58 | 15.19 | 15.52 | 92,130 | -0.13(-0.83%) |
Dec 21, 2012 | 15.43 | 15.72 | 15.31 | 15.65 | 731,527 | +0.10(+0.64%) |
Dec 20, 2012 | 14.78 | 15.55 | 14.78 | 15.55 | 316,369 | +0.76(+5.14%) |
Dec 19, 2012 | 14.48 | 14.91 | 14.48 | 14.79 | 379,157 | +0.29(+2.00%) |
Dec 18, 2012 | 14.37 | 14.54 | 14.25 | 14.50 | 395,622 | +0.18(+1.26%) |
Dec 17, 2012 | 14.33 | 14.42 | 14.23 | 14.32 | 158,502 | +0.05(+0.35%) |
Dec 14, 2012 | 14.46 | 14.46 | 14.21 | 14.27 | 247,244 | -0.09(-0.63%) |
Dec 13, 2012 | 14.46 | 14.54 | 14.33 | 14.36 | 282,472 | -0.12(-0.83%) |
Dec 12, 2012 | 14.78 | 14.85 | 14.46 | 14.48 | 240,666 | -0.29(-1.96%) |
Dec 11, 2012 | 14.34 | 14.89 | 14.34 | 14.77 | 520,676 | +0.47(+3.29%) |
Dec 10, 2012 | 14.27 | 14.43 | 14.21 | 14.30 | 341,040 | +0.06(+0.42%) |
Dec 07, 2012 | 14.29 | 14.41 | 13.93 | 14.24 | 328,175 | +0.03(+0.21%) |
Dec 06, 2012 | 14.09 | 14.26 | 14.01 | 14.21 | 96,341 | +0.06(+0.42%) |
Dec 05, 2012 | 14.25 | 14.39 | 14.05 | 14.15 | 113,730 | -0.06(-0.42%) |
Dec 04, 2012 | 14.11 | 14.27 | 13.96 | 14.21 | 173,274 | -0.04(-0.28%) |
Nov 30, 2012 | 14.21 | 14.37 | 14.19 | 14.25 | 279,142 | +0.09(+0.64%) |
Nov 29, 2012 | 14.20 | 14.32 | 14.05 | 14.16 | 197,913 | +0.10(+0.71%) |
Nov 28, 2012 | 13.98 | 14.13 | 13.82 | 14.06 | 204,657 | -0.04(-0.28%) |
Nov 27, 2012 | 14.37 | 14.41 | 14.07 | 14.10 | 204,613 | -0.13(-0.91%) |
Nov 26, 2012 | 14.00 | 14.33 | 13.99 | 14.23 | 391,705 | +0.16(+1.14%) |
Nov 23, 2012 | 13.89 | 14.09 | 13.75 | 14.07 | 83,268 | +0.26(+1.88%) |
Nov 21, 2012 | 13.70 | 13.81 | 13.33 | 13.81 | 397,616 | +0.12(+0.88%) |
Nov 20, 2012 | 13.74 | 13.80 | 13.57 | 13.69 | 200,195 | -0.13(-0.94%) |
Nov 19, 2012 | 14.00 | 14.13 | 13.71 | 13.82 | 383,311 | +0.01(+0.07%) |
Nov 16, 2012 | 13.77 | 13.88 | 13.58 | 13.81 | 248,197 | +0.00(+0.00%) |
Nov 15, 2012 | 13.77 | 13.82 | 13.56 | 13.81 | 202,091 | +0.01(+0.07%) |
Nov 14, 2012 | 13.93 | 13.96 | 13.73 | 13.80 | 159,506 | -0.08(-0.58%) |
Nov 13, 2012 | 13.68 | 13.95 | 13.68 | 13.88 | 241,080 | +0.17(+1.24%) |
Nov 12, 2012 | 13.80 | 13.92 | 13.65 | 13.71 | 82,239 | +0.01(+0.07%) |
Nov 09, 2012 | 13.66 | 13.88 | 13.60 | 13.70 | 229,565 | -0.07(-0.51%) |
Nov 08, 2012 | 13.85 | 13.90 | 13.71 | 13.77 | 274,114 | -0.01(-0.07%) |
Nov 07, 2012 | 14.00 | 14.00 | 13.70 | 13.78 | 187,201 | -0.44(-3.09%) |
Nov 06, 2012 | 13.61 | 14.42 | 13.61 | 14.22 | 398,872 | +0.57(+4.18%) |
Nov 05, 2012 | 13.62 | 13.75 | 13.41 | 13.65 | 311,329 | +0.00(+0.00%) |
Nov 02, 2012 | 13.66 | 13.93 | 13.23 | 13.65 | 1,558,378 | +0.49(+3.72%) |
Nov 01, 2012 | 12.98 | 13.34 | 12.97 | 13.16 | 657,774 | +0.11(+0.84%) |
Oct 31, 2012 | 12.89 | 13.07 | 12.69 | 13.05 | 659,055 | +0.16(+1.24%) |
Oct 26, 2012 | 13.43 | 12.89 | 12.89 | 12.89 | 403,400 | -0.61(-4.52%) |
Oct 25, 2012 | 13.88 | 13.88 | 11.84 | 13.50 | 2,176,371 | -2.48(-15.52%) |
Oct 24, 2012 | 16.10 | 16.10 | 15.86 | 15.98 | 94,409 | -0.02(-0.12%) |
Oct 23, 2012 | 15.98 | 16.11 | 15.80 | 16.00 | 95,569 | -0.16(-0.99%) |
Oct 19, 2012 | 16.14 | 16.23 | 15.80 | 16.16 | 227,371 | -0.05(-0.31%) |
Oct 18, 2012 | 16.12 | 16.24 | 16.00 | 16.21 | 99,008 | +0.10(+0.62%) |
Oct 17, 2012 | 15.84 | 16.12 | 15.78 | 16.11 | 72,258 | +0.26(+1.64%) |
Oct 16, 2012 | 15.85 | 15.98 | 15.76 | 15.85 | 74,056 | +0.17(+1.08%) |
Oct 15, 2012 | 15.54 | 15.78 | 15.43 | 15.68 | 66,035 | +0.19(+1.23%) |
Oct 12, 2012 | 15.67 | 15.78 | 15.41 | 15.49 | 72,743 | -0.20(-1.27%) |
Oct 11, 2012 | 15.85 | 15.89 | 15.69 | 15.69 | 53,253 | +0.04(+0.26%) |
Oct 10, 2012 | 15.58 | 15.69 | 15.46 | 15.65 | 58,875 | +0.11(+0.71%) |
Oct 09, 2012 | 15.96 | 15.96 | 15.45 | 15.54 | 99,598 | -0.39(-2.45%) |
Oct 08, 2012 | 15.92 | 16.00 | 15.85 | 15.93 | 34,094 | -0.07(-0.44%) |
Oct 05, 2012 | 16.21 | 16.51 | 15.99 | 16.00 | 119,791 | -0.07(-0.44%) |
Oct 04, 2012 | 15.75 | 16.12 | 15.56 | 16.07 | 161,322 | +0.38(+2.42%) |
Oct 03, 2012 | 15.77 | 15.87 | 15.55 | 15.69 | 97,752 | -0.07(-0.44%) |
Oct 02, 2012 | 15.88 | 15.88 | 15.55 | 15.76 | 108,305 | -0.01(-0.06%) |
Oct 01, 2012 | 15.83 | 16.01 | 15.65 | 15.77 | 167,413 | +0.05(+0.32%) |
Sep 28, 2012 | 15.84 | 15.89 | 15.65 | 15.72 | 84,763 | -0.24(-1.50%) |
Sep 27, 2012 | 15.98 | 16.09 | 15.72 | 15.96 | 185,745 | +0.06(+0.38%) |
Sep 26, 2012 | 16.12 | 16.12 | 15.82 | 15.90 | 125,573 | -0.21(-1.30%) |
Sep 25, 2012 | 16.60 | 16.72 | 16.07 | 16.11 | 196,745 | -0.37(-2.25%) |
Sep 24, 2012 | 16.05 | 16.80 | 15.82 | 16.48 | 186,033 | -0.20(-1.20%) |
Sep 21, 2012 | 17.25 | 17.31 | 16.68 | 16.68 | 399,296 | -0.29(-1.71%) |
Sep 20, 2012 | 17.01 | 17.24 | 16.87 | 16.97 | 73,000 | -0.21(-1.22%) |
Sep 19, 2012 | 17.30 | 17.40 | 17.02 | 17.18 | 151,601 | -0.11(-0.64%) |
Sep 18, 2012 | 17.14 | 17.29 | 17.07 | 17.29 | 125,763 | +0.05(+0.29%) |
Sep 17, 2012 | 17.23 | 17.26 | 17.12 | 17.24 | 122,006 | -0.12(-0.69%) |
Sep 14, 2012 | 17.14 | 17.40 | 17.10 | 17.36 | 204,530 | +0.36(+2.12%) |
Sep 13, 2012 | 16.66 | 17.26 | 16.55 | 17.00 | 170,922 | +0.39(+2.35%) |
Sep 12, 2012 | 16.66 | 16.77 | 16.50 | 16.61 | 89,678 | -0.02(-0.12%) |
Sep 11, 2012 | 16.61 | 16.78 | 16.52 | 16.63 | 88,931 | +0.03(+0.18%) |
Sep 10, 2012 | 16.69 | 16.84 | 16.51 | 16.60 | 134,079 | -0.16(-0.95%) |
Sep 07, 2012 | 16.61 | 16.86 | 16.46 | 16.76 | 137,324 | +0.25(+1.51%) |
Sep 06, 2012 | 15.68 | 16.54 | 15.68 | 16.51 | 214,149 | +0.91(+5.83%) |
Sep 05, 2012 | 15.48 | 15.70 | 15.46 | 15.60 | 104,599 | +0.09(+0.58%) |
Sep 04, 2012 | 15.51 | 15.55 | 15.05 | 15.51 | 212,126 | -0.02(-0.13%) |
Aug 31, 2012 | 15.72 | 15.72 | 15.36 | 15.53 | 205,637 | +0.01(+0.06%) |
Aug 30, 2012 | 15.61 | 15.70 | 15.52 | 15.52 | 54,461 | -0.26(-1.65%) |
Aug 29, 2012 | 15.75 | 15.89 | 15.68 | 15.78 | 163,018 | +0.10(+0.64%) |
Aug 27, 2012 | 15.76 | 15.98 | 15.68 | 15.68 | 146,132 | -0.04(-0.25%) |
Aug 24, 2012 | 15.87 | 15.96 | 15.63 | 15.72 | 292,455 | -0.24(-1.50%) |
Aug 23, 2012 | 16.05 | 16.17 | 15.95 | 15.96 | 225,323 | -0.13(-0.81%) |
Aug 22, 2012 | 16.32 | 16.41 | 16.03 | 16.09 | 266,418 | -0.32(-1.95%) |
Aug 21, 2012 | 16.47 | 16.69 | 16.18 | 16.41 | 239,698 | +0.02(+0.12%) |
Aug 20, 2012 | 16.39 | 16.59 | 16.22 | 16.39 | 187,724 | -0.07(-0.43%) |
Aug 17, 2012 | 16.01 | 16.49 | 15.93 | 16.46 | 250,052 | +0.43(+2.68%) |
Aug 16, 2012 | 15.81 | 16.16 | 15.76 | 16.03 | 130,730 | +0.15(+0.94%) |
Aug 15, 2012 | 15.39 | 15.90 | 15.39 | 15.88 | 156,014 | +0.45(+2.92%) |
Aug 14, 2012 | 15.77 | 15.81 | 15.33 | 15.43 | 202,225 | -0.27(-1.72%) |
Aug 13, 2012 | 15.74 | 15.89 | 15.46 | 15.70 | 92,710 | -0.14(-0.88%) |
Aug 10, 2012 | 15.71 | 15.95 | 15.43 | 15.84 | 126,709 | +0.05(+0.32%) |
Aug 09, 2012 | 15.80 | 15.95 | 15.73 | 15.79 | 60,841 | -0.06(-0.38%) |
Aug 08, 2012 | 15.31 | 15.97 | 15.31 | 15.85 | 117,650 | +0.45(+2.92%) |
Aug 07, 2012 | 15.18 | 15.64 | 15.10 | 15.40 | 151,569 | +0.31(+2.05%) |
Aug 06, 2012 | 15.16 | 15.39 | 14.96 | 15.09 | 150,140 | -0.05(-0.33%) |
Aug 03, 2012 | 14.66 | 15.32 | 14.66 | 15.14 | 153,220 | +0.78(+5.43%) |
Aug 02, 2012 | 14.52 | 14.68 | 14.21 | 14.36 | 156,719 | -0.35(-2.38%) |
Aug 01, 2012 | 15.32 | 15.32 | 14.71 | 14.71 | 197,843 | -0.51(-3.35%) |
Jul 31, 2012 | 14.90 | 15.30 | 14.90 | 15.22 | 270,036 | +0.22(+1.47%) |
Jul 30, 2012 | 14.85 | 15.11 | 14.74 | 15.00 | 137,601 | +0.15(+1.01%) |
Jul 27, 2012 | 14.60 | 15.12 | 14.47 | 14.85 | 294,383 | +0.39(+2.70%) |
Jul 26, 2012 | 15.04 | 15.53 | 14.18 | 14.46 | 540,495 | -0.60(-3.98%) |
Jul 25, 2012 | 15.00 | 15.16 | 14.90 | 15.06 | 149,918 | +0.15(+1.01%) |
Jul 24, 2012 | 15.13 | 15.13 | 14.87 | 14.91 | 154,711 | -0.19(-1.26%) |
Jul 23, 2012 | 14.95 | 15.24 | 14.75 | 15.10 | 114,074 | -0.23(-1.50%) |
Jul 20, 2012 | 15.43 | 15.47 | 15.18 | 15.33 | 257,473 | -0.32(-2.04%) |
Jul 19, 2012 | 15.73 | 15.82 | 15.53 | 15.65 | 414,418 | -0.05(-0.32%) |
Jul 18, 2012 | 15.63 | 15.94 | 15.63 | 15.70 | 105,323 | +0.03(+0.19%) |
Jul 17, 2012 | 15.85 | 15.85 | 15.40 | 15.67 | 102,207 | -0.01(-0.06%) |
Jul 16, 2012 | 15.71 | 15.84 | 15.65 | 15.68 | 113,010 | -0.11(-0.70%) |
Jul 13, 2012 | 15.86 | 16.09 | 15.73 | 15.79 | 158,787 | -0.03(-0.19%) |
Jul 12, 2012 | 15.34 | 15.96 | 15.22 | 15.82 | 237,781 | +0.29(+1.87%) |
Jul 11, 2012 | 15.68 | 15.70 | 15.43 | 15.53 | 156,839 | -0.15(-0.96%) |
Jul 10, 2012 | 16.03 | 16.21 | 15.64 | 15.68 | 178,143 | -0.17(-1.07%) |
Jul 09, 2012 | 16.05 | 16.13 | 15.80 | 15.85 | 176,301 | -0.28(-1.74%) |
Jul 06, 2012 | 15.87 | 16.22 | 15.69 | 16.13 | 192,678 | +0.02(+0.12%) |
Jul 05, 2012 | 15.93 | 16.27 | 15.92 | 16.11 | 278,820 | +0.11(+0.69%) |
Jul 03, 2012 | 15.82 | 16.00 | 15.75 | 16.00 | 166,414 | +0.17(+1.07%) |
Jul 02, 2012 | 15.50 | 15.83 | 15.11 | 15.83 | 177,971 | +0.35(+2.26%) |
Jun 29, 2012 | 14.73 | 15.50 | 14.62 | 15.48 | 266,477 | +1.14(+7.95%) |
Jun 28, 2012 | 13.92 | 14.34 | 13.81 | 14.34 | 158,645 | +0.24(+1.70%) |
Jun 27, 2012 | 13.83 | 14.16 | 13.83 | 14.10 | 183,827 | +0.28(+2.03%) |
Jun 26, 2012 | 14.05 | 14.12 | 13.75 | 13.82 | 189,739 | -0.17(-1.22%) |
Jun 25, 2012 | 14.11 | 14.17 | 13.88 | 13.99 | 176,362 | -0.43(-2.98%) |
Jun 22, 2012 | 14.41 | 14.51 | 14.32 | 14.42 | 337,882 | +0.14(+0.98%) |
Jun 21, 2012 | 14.75 | 14.78 | 13.99 | 14.28 | 248,066 | -0.49(-3.32%) |
Jun 20, 2012 | 14.96 | 14.96 | 14.69 | 14.77 | 127,673 | -0.14(-0.94%) |
Jun 19, 2012 | 14.56 | 15.14 | 14.54 | 14.91 | 191,610 | +0.44(+3.04%) |
Jun 18, 2012 | 14.28 | 14.58 | 14.20 | 14.47 | 252,056 | +0.02(+0.14%) |
Jun 15, 2012 | 14.64 | 14.66 | 14.34 | 14.45 | 609,814 | -0.19(-1.30%) |
Jun 14, 2012 | 14.44 | 14.82 | 14.43 | 14.64 | 170,016 | +0.19(+1.31%) |
Jun 13, 2012 | 14.87 | 14.87 | 14.38 | 14.45 | 197,115 | -0.49(-3.28%) |
Jun 12, 2012 | 14.83 | 14.97 | 14.50 | 14.94 | 125,666 | +0.23(+1.56%) |
Jun 11, 2012 | 15.37 | 15.37 | 14.67 | 14.71 | 171,581 | -0.45(-2.97%) |
Jun 08, 2012 | 14.92 | 15.38 | 14.69 | 15.16 | 124,491 | +0.17(+1.13%) |
Jun 07, 2012 | 15.42 | 15.49 | 14.88 | 14.99 | 176,742 | -0.18(-1.19%) |
Jun 06, 2012 | 14.80 | 15.34 | 14.58 | 15.17 | 270,499 | +0.55(+3.76%) |
Jun 05, 2012 | 13.99 | 14.67 | 13.99 | 14.62 | 216,099 | +0.51(+3.61%) |
Jun 04, 2012 | 13.78 | 14.21 | 13.59 | 14.11 | 242,193 | +0.27(+1.95%) |
Jun 01, 2012 | 14.64 | 14.75 | 13.83 | 13.84 | 394,025 | -1.11(-7.42%) |
May 31, 2012 | 15.11 | 15.24 | 14.75 | 14.95 | 282,116 | -0.17(-1.12%) |
May 30, 2012 | 15.23 | 15.33 | 15.05 | 15.12 | 120,941 | -0.32(-2.07%) |
May 29, 2012 | 15.42 | 15.61 | 15.15 | 15.44 | 62,548 | +0.19(+1.25%) |
May 25, 2012 | 15.26 | 15.36 | 15.14 | 15.25 | 94,074 | -0.04(-0.26%) |
May 24, 2012 | 15.43 | 15.62 | 14.97 | 15.29 | 82,267 | -0.15(-0.97%) |
May 23, 2012 | 15.09 | 15.44 | 14.92 | 15.44 | 112,468 | +0.12(+0.78%) |
May 22, 2012 | 15.60 | 15.64 | 15.18 | 15.32 | 173,764 | -0.29(-1.86%) |
May 21, 2012 | 15.33 | 15.63 | 15.11 | 15.61 | 165,668 | +0.34(+2.23%) |
May 18, 2012 | 15.52 | 15.68 | 15.18 | 15.27 | 168,517 | -0.28(-1.80%) |
May 17, 2012 | 16.12 | 16.16 | 15.54 | 15.55 | 154,805 | -0.48(-2.99%) |
May 16, 2012 | 16.37 | 16.46 | 16.00 | 16.03 | 189,850 | -0.29(-1.78%) |
May 15, 2012 | 16.32 | 16.61 | 16.27 | 16.32 | 126,997 | -0.05(-0.31%) |
May 14, 2012 | 16.17 | 16.43 | 16.15 | 16.37 | 211,626 | -0.07(-0.43%) |
May 11, 2012 | 16.15 | 16.49 | 16.12 | 16.44 | 166,853 | +0.07(+0.43%) |
May 10, 2012 | 16.27 | 16.53 | 16.02 | 16.37 | 150,806 | +0.30(+1.87%) |
May 09, 2012 | 16.04 | 16.18 | 15.80 | 16.07 | 210,923 | -0.23(-1.41%) |
May 08, 2012 | 16.21 | 16.37 | 16.05 | 16.30 | 128,101 | -0.09(-0.55%) |
May 07, 2012 | 16.42 | 16.60 | 16.26 | 16.39 | 124,141 | -0.13(-0.79%) |
May 04, 2012 | 16.94 | 16.94 | 16.44 | 16.52 | 213,171 | -0.55(-3.22%) |
May 03, 2012 | 17.23 | 17.48 | 17.01 | 17.07 | 305,564 | -0.14(-0.81%) |
May 02, 2012 | 16.82 | 17.21 | 16.72 | 17.21 | 202,985 | +0.12(+0.70%) |