Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.47 | 18.47 | 18.23 | 18.24 | 607,088 | -0.38(-2.06%) |
May 30, 2013 | 18.61 | 18.72 | 18.56 | 18.63 | 235,817 | -0.04(-0.20%) |
May 29, 2013 | 18.78 | 18.79 | 18.62 | 18.67 | 279,675 | -0.24(-1.25%) |
May 28, 2013 | 19.06 | 19.06 | 18.87 | 18.90 | 503,807 | +0.07(+0.35%) |
May 24, 2013 | 18.87 | 18.87 | 18.73 | 18.84 | 198,172 | -0.11(-0.58%) |
May 23, 2013 | 18.87 | 18.98 | 18.73 | 18.95 | 329,769 | -0.13(-0.66%) |
May 22, 2013 | 19.34 | 19.48 | 19.04 | 19.07 | 446,298 | -0.24(-1.22%) |
May 21, 2013 | 19.27 | 19.35 | 19.18 | 19.31 | 213,776 | -0.01(-0.04%) |
May 20, 2013 | 19.26 | 19.32 | 19.21 | 19.32 | 263,044 | +0.06(+0.31%) |
May 17, 2013 | 19.32 | 19.33 | 19.20 | 19.26 | 693,098 | +0.02(+0.12%) |
May 16, 2013 | 19.29 | 19.37 | 19.23 | 19.23 | 233,648 | -0.09(-0.46%) |
May 15, 2013 | 19.32 | 19.37 | 19.24 | 19.32 | 1,797,819 | -0.01(-0.08%) |
May 13, 2013 | 19.38 | 19.38 | 19.29 | 19.34 | 426,758 | -0.11(-0.57%) |
May 10, 2013 | 19.47 | 19.49 | 19.36 | 19.45 | 439,585 | -0.06(-0.30%) |
May 09, 2013 | 19.62 | 19.68 | 19.45 | 19.51 | 217,666 | -0.16(-0.83%) |
May 08, 2013 | 19.58 | 19.68 | 19.57 | 19.67 | 322,487 | +0.20(+1.01%) |
May 07, 2013 | 19.40 | 19.53 | 19.38 | 19.47 | 427,459 | +0.17(+0.86%) |
May 06, 2013 | 19.29 | 19.33 | 19.25 | 19.31 | 289,590 | +0.01(+0.04%) |
May 03, 2013 | 19.22 | 19.38 | 19.12 | 19.30 | 691,600 | +0.18(+0.97%) |
May 02, 2013 | 19.04 | 19.13 | 19.02 | 19.12 | 244,431 | +0.17(+0.90%) |
May 01, 2013 | 19.14 | 19.14 | 18.89 | 18.95 | 256,901 | -0.21(-1.12%) |
Apr 30, 2013 | 18.97 | 19.18 | 18.90 | 19.16 | 458,328 | +0.26(+1.37%) |
Apr 29, 2013 | 18.86 | 18.95 | 18.85 | 18.90 | 203,774 | +0.17(+0.91%) |
Apr 26, 2013 | 18.79 | 18.81 | 18.67 | 18.73 | 198,631 | -0.12(-0.63%) |
Apr 25, 2013 | 18.76 | 18.93 | 18.74 | 18.85 | 463,561 | +0.11(+0.59%) |
Apr 24, 2013 | 18.65 | 18.78 | 18.65 | 18.74 | 109,464 | +0.11(+0.59%) |
Apr 23, 2013 | 18.53 | 18.65 | 18.49 | 18.63 | 166,484 | +0.09(+0.48%) |
Apr 22, 2013 | 18.56 | 18.57 | 18.42 | 18.54 | 395,686 | +0.03(+0.16%) |
Apr 19, 2013 | 18.49 | 18.54 | 18.43 | 18.51 | 108,317 | +0.30(+1.62%) |
Apr 18, 2013 | 18.38 | 18.43 | 18.17 | 18.21 | 1,715,924 | -0.03(-0.16%) |
Apr 17, 2013 | 18.44 | 18.44 | 18.19 | 18.24 | 458,073 | -0.34(-1.83%) |
Apr 16, 2013 | 18.50 | 18.59 | 18.42 | 18.58 | 292,814 | +0.39(+2.15%) |
Apr 15, 2013 | 18.53 | 18.55 | 18.17 | 18.19 | 450,891 | -0.50(-2.69%) |
Apr 12, 2013 | 18.67 | 18.77 | 18.57 | 18.70 | 474,473 | -0.21(-1.13%) |
Apr 11, 2013 | 18.89 | 18.95 | 18.84 | 18.91 | 280,056 | +0.01(+0.08%) |
Apr 10, 2013 | 18.77 | 18.97 | 18.77 | 18.89 | 232,743 | +0.19(+1.03%) |
Apr 09, 2013 | 18.54 | 18.78 | 18.50 | 18.70 | 275,422 | +0.18(+0.96%) |
Apr 08, 2013 | 18.47 | 18.53 | 18.41 | 18.53 | 453,097 | +0.01(+0.04%) |
Apr 05, 2013 | 18.30 | 18.55 | 18.13 | 18.52 | 284,827 | -0.00(-0.02%) |
Apr 04, 2013 | 18.55 | 18.56 | 18.42 | 18.52 | 247,561 | +0.03(+0.18%) |
Apr 03, 2013 | 18.69 | 18.71 | 18.47 | 18.49 | 292,136 | -0.28(-1.50%) |
Apr 02, 2013 | 18.83 | 18.84 | 18.73 | 18.77 | 208,918 | +0.07(+0.36%) |
Apr 01, 2013 | 18.87 | 18.88 | 18.68 | 18.70 | 235,612 | -0.17(-0.90%) |
Mar 28, 2013 | 18.78 | 18.87 | 18.75 | 18.87 | 325,642 | +0.05(+0.27%) |
Mar 27, 2013 | 18.67 | 18.83 | 18.59 | 18.82 | 244,078 | +0.09(+0.47%) |
Mar 26, 2013 | 18.62 | 18.76 | 18.62 | 18.73 | 213,914 | +0.19(+1.04%) |
Mar 25, 2013 | 18.70 | 18.71 | 18.47 | 18.54 | 325,048 | -0.07(-0.36%) |
Mar 22, 2013 | 18.60 | 18.61 | 18.54 | 18.61 | 164,898 | +0.05(+0.28%) |
Mar 21, 2013 | 18.69 | 18.69 | 18.55 | 18.55 | 685,790 | -0.19(-1.02%) |
Mar 20, 2013 | 18.83 | 18.83 | 18.73 | 18.75 | 2,091,844 | +0.14(+0.75%) |
Mar 19, 2013 | 18.80 | 18.81 | 18.51 | 18.61 | 523,611 | -0.20(-1.06%) |
Mar 18, 2013 | 18.84 | 18.89 | 18.71 | 18.81 | 300,810 | -0.18(-0.97%) |
Mar 15, 2013 | 19.12 | 19.12 | 18.98 | 18.99 | 578,722 | -0.18(-0.92%) |
Mar 14, 2013 | 19.09 | 19.20 | 19.09 | 19.17 | 204,477 | +0.10(+0.54%) |
Mar 13, 2013 | 19.26 | 19.26 | 19.06 | 19.06 | 1,493,075 | -0.25(-1.30%) |
Mar 12, 2013 | 19.44 | 19.44 | 19.27 | 19.32 | 329,799 | -0.16(-0.83%) |
Mar 11, 2013 | 19.50 | 19.51 | 19.42 | 19.48 | 215,478 | -0.11(-0.57%) |
Mar 08, 2013 | 19.53 | 19.60 | 19.46 | 19.59 | 389,790 | +0.19(+0.99%) |
Mar 07, 2013 | 19.35 | 19.41 | 19.30 | 19.40 | 997,284 | +0.10(+0.50%) |
Mar 06, 2013 | 19.27 | 19.32 | 19.23 | 19.30 | 203,739 | +0.12(+0.62%) |
Mar 05, 2013 | 19.12 | 19.25 | 19.12 | 19.18 | 317,839 | +0.17(+0.89%) |
Mar 04, 2013 | 18.98 | 19.01 | 18.90 | 19.01 | 349,382 | -0.16(-0.81%) |
Mar 01, 2013 | 19.11 | 19.19 | 19.00 | 19.17 | 352,989 | +0.04(+0.19%) |
Feb 28, 2013 | 19.19 | 19.26 | 19.13 | 19.13 | 341,616 | -0.07(-0.38%) |
Feb 27, 2013 | 19.03 | 19.24 | 18.97 | 19.20 | 327,201 | +0.17(+0.89%) |
Feb 26, 2013 | 18.96 | 19.04 | 18.88 | 19.03 | 410,720 | -0.14(-0.73%) |
Feb 22, 2013 | 19.10 | 19.18 | 19.06 | 19.18 | 153,125 | +0.13(+0.66%) |
Feb 21, 2013 | 19.14 | 19.14 | 18.97 | 19.05 | 500,832 | -0.21(-1.11%) |
Feb 20, 2013 | 19.49 | 19.52 | 19.25 | 19.26 | 325,148 | -0.24(-1.25%) |
Feb 19, 2013 | 19.47 | 19.54 | 19.46 | 19.51 | 429,529 | +0.04(+0.23%) |
Feb 15, 2013 | 19.52 | 19.52 | 19.44 | 19.46 | 262,763 | -0.02(-0.11%) |
Feb 14, 2013 | 19.41 | 19.53 | 19.39 | 19.49 | 602,942 | -0.07(-0.38%) |
Feb 13, 2013 | 19.53 | 19.62 | 19.53 | 19.56 | 321,305 | +0.05(+0.27%) |
Feb 12, 2013 | 19.45 | 19.55 | 19.40 | 19.51 | 237,218 | +0.04(+0.23%) |
Feb 11, 2013 | 19.46 | 19.48 | 19.39 | 19.46 | 334,201 | -0.03(-0.15%) |
Feb 08, 2013 | 19.39 | 19.51 | 19.35 | 19.49 | 467,248 | +0.11(+0.57%) |
Feb 07, 2013 | 19.49 | 19.49 | 19.28 | 19.38 | 449,945 | -0.13(-0.64%) |
Feb 06, 2013 | 19.49 | 19.51 | 19.41 | 19.51 | 426,138 | +0.01(+0.08%) |
Feb 04, 2013 | 19.64 | 19.64 | 19.46 | 19.49 | 486,193 | -0.25(-1.27%) |
Feb 01, 2013 | 19.68 | 19.82 | 19.68 | 19.74 | 476,824 | +0.21(+1.06%) |
Jan 31, 2013 | 19.63 | 19.65 | 19.54 | 19.54 | 1,032,222 | -0.07(-0.34%) |
Jan 30, 2013 | 19.62 | 19.66 | 19.57 | 19.60 | 269,627 | -0.12(-0.60%) |
Jan 29, 2013 | 19.58 | 19.76 | 19.58 | 19.72 | 258,454 | +0.20(+1.02%) |
Jan 28, 2013 | 19.61 | 19.66 | 19.48 | 19.52 | 366,578 | -0.14(-0.71%) |
Jan 25, 2013 | 19.67 | 19.68 | 19.54 | 19.66 | 354,383 | +0.04(+0.19%) |
Jan 24, 2013 | 19.65 | 19.73 | 19.59 | 19.63 | 313,461 | -0.02(-0.11%) |
Jan 23, 2013 | 19.71 | 19.72 | 19.64 | 19.65 | 402,111 | -0.09(-0.45%) |
Jan 22, 2013 | 19.71 | 19.76 | 19.68 | 19.74 | 420,383 | -0.04(-0.22%) |
Jan 18, 2013 | 19.74 | 19.80 | 19.68 | 19.78 | 325,491 | +0.06(+0.30%) |
Jan 17, 2013 | 19.71 | 19.75 | 19.65 | 19.72 | 222,882 | +0.14(+0.72%) |
Jan 16, 2013 | 19.50 | 19.62 | 19.48 | 19.58 | 250,289 | -0.04(-0.23%) |
Jan 15, 2013 | 19.60 | 19.63 | 19.55 | 19.63 | 344,677 | -0.07(-0.37%) |
Jan 14, 2013 | 19.71 | 19.74 | 19.60 | 19.70 | 596,524 | +0.07(+0.38%) |
Jan 11, 2013 | 19.62 | 19.66 | 19.56 | 19.63 | 439,311 | -0.15(-0.75%) |
Jan 10, 2013 | 19.68 | 19.79 | 19.63 | 19.77 | 679,348 | +0.13(+0.64%) |
Jan 09, 2013 | 19.56 | 19.68 | 19.56 | 19.65 | 458,888 | +0.10(+0.53%) |
Jan 08, 2013 | 19.62 | 19.63 | 19.46 | 19.54 | 2,463,887 | -0.17(-0.86%) |
Jan 07, 2013 | 19.70 | 19.71 | 19.66 | 19.71 | 680,153 | -0.05(-0.26%) |
Jan 04, 2013 | 19.71 | 19.80 | 19.67 | 19.77 | 699,269 | -0.02(-0.11%) |
Jan 03, 2013 | 19.78 | 19.90 | 19.70 | 19.79 | 722,722 | -0.05(-0.26%) |
Jan 02, 2013 | 19.80 | 19.87 | 19.49 | 19.84 | 3,231,765 | +0.35(+1.78%) |
Dec 31, 2012 | 19.28 | 19.52 | 19.22 | 19.49 | 622,511 | +0.27(+1.42%) |
Dec 28, 2012 | 19.17 | 19.28 | 19.15 | 19.22 | 510,593 | +0.04(+0.19%) |
Dec 27, 2012 | 19.13 | 19.23 | 19.03 | 19.18 | 201,499 | +0.10(+0.50%) |
Dec 26, 2012 | 19.09 | 19.18 | 19.07 | 19.09 | 403,113 | +0.09(+0.47%) |
Dec 24, 2012 | 19.03 | 19.03 | 18.94 | 19.00 | 151,489 | -0.41(-2.13%) |
Dec 21, 2012 | 19.34 | 19.46 | 19.32 | 19.41 | 533,412 | -0.24(-1.24%) |
Dec 20, 2012 | 19.54 | 19.67 | 19.50 | 19.66 | 371,996 | +0.12(+0.61%) |
Dec 19, 2012 | 19.54 | 19.60 | 19.51 | 19.54 | 439,955 | -0.00(-0.00%) |
Dec 18, 2012 | 19.39 | 19.54 | 19.30 | 19.54 | 635,581 | +0.18(+0.95%) |
Dec 17, 2012 | 19.28 | 19.38 | 19.26 | 19.35 | 373,682 | +0.03(+0.15%) |
Dec 14, 2012 | 19.26 | 19.33 | 19.22 | 19.32 | 187,233 | +0.13(+0.65%) |
Dec 13, 2012 | 19.30 | 19.33 | 19.15 | 19.20 | 436,348 | -0.10(-0.54%) |
Dec 12, 2012 | 19.33 | 19.43 | 19.27 | 19.30 | 288,424 | +0.06(+0.31%) |
Dec 11, 2012 | 19.16 | 19.29 | 19.16 | 19.24 | 260,230 | +0.08(+0.42%) |
Dec 10, 2012 | 19.06 | 19.18 | 19.06 | 19.16 | 495,147 | +0.13(+0.70%) |
Dec 07, 2012 | 19.02 | 19.07 | 18.95 | 19.03 | 340,869 | +0.04(+0.19%) |
Dec 06, 2012 | 18.89 | 18.99 | 18.88 | 18.99 | 232,175 | +0.16(+0.86%) |
Dec 05, 2012 | 18.82 | 18.94 | 18.76 | 18.83 | 295,300 | +0.18(+0.99%) |
Dec 04, 2012 | 18.67 | 18.74 | 18.63 | 18.64 | 219,607 | +0.01(+0.04%) |
Nov 30, 2012 | 18.69 | 18.69 | 18.57 | 18.64 | 603,759 | +0.03(+0.16%) |
Nov 29, 2012 | 18.58 | 18.66 | 18.50 | 18.61 | 530,693 | +0.15(+0.80%) |
Nov 28, 2012 | 18.31 | 18.46 | 18.18 | 18.46 | 194,565 | +0.07(+0.36%) |
Nov 27, 2012 | 18.48 | 18.53 | 18.36 | 18.39 | 206,603 | -0.15(-0.80%) |
Nov 26, 2012 | 18.44 | 18.54 | 18.41 | 18.54 | 212,736 | +0.04(+0.20%) |
Nov 23, 2012 | 18.43 | 18.50 | 18.40 | 18.50 | 200,508 | +0.26(+1.42%) |
Nov 21, 2012 | 18.21 | 18.26 | 18.18 | 18.24 | 145,150 | +0.00(+0.00%) |
Nov 20, 2012 | 18.20 | 18.26 | 18.12 | 18.24 | 227,999 | -0.07(-0.36%) |
Nov 19, 2012 | 18.24 | 18.34 | 18.22 | 18.31 | 228,595 | +0.26(+1.43%) |
Nov 16, 2012 | 18.08 | 18.10 | 17.89 | 18.05 | 373,607 | +0.05(+0.29%) |
Nov 15, 2012 | 18.00 | 18.10 | 17.93 | 18.00 | 861,779 | +0.02(+0.12%) |
Nov 14, 2012 | 18.22 | 18.26 | 17.94 | 17.98 | 1,811,345 | -0.24(-1.30%) |
Nov 13, 2012 | 18.19 | 18.33 | 18.14 | 18.21 | 496,162 | -0.20(-1.08%) |
Nov 12, 2012 | 18.47 | 18.48 | 18.40 | 18.41 | 312,961 | +0.01(+0.04%) |
Nov 09, 2012 | 18.36 | 18.54 | 18.32 | 18.41 | 237,497 | +0.07(+0.36%) |
Nov 08, 2012 | 18.51 | 18.65 | 18.34 | 18.34 | 447,250 | -0.22(-1.19%) |
Nov 07, 2012 | 18.67 | 18.70 | 18.46 | 18.56 | 315,651 | -0.27(-1.45%) |
Nov 06, 2012 | 18.76 | 18.89 | 18.69 | 18.84 | 134,008 | +0.15(+0.79%) |
Nov 05, 2012 | 18.64 | 18.75 | 18.61 | 18.69 | 176,344 | +0.10(+0.52%) |
Nov 02, 2012 | 18.81 | 18.86 | 18.58 | 18.59 | 197,378 | -0.15(-0.79%) |
Nov 01, 2012 | 18.65 | 18.78 | 18.64 | 18.74 | 352,345 | +0.27(+1.48%) |
Oct 31, 2012 | 18.64 | 18.64 | 18.47 | 18.47 | 218,888 | -0.04(-0.24%) |
Oct 26, 2012 | 18.53 | 18.51 | 18.51 | 18.51 | 191,703 | -0.13(-0.71%) |
Oct 25, 2012 | 18.70 | 18.74 | 18.57 | 18.64 | 439,801 | +0.16(+0.84%) |
Oct 24, 2012 | 18.62 | 18.65 | 18.47 | 18.49 | 98,514 | +0.01(+0.08%) |
Oct 23, 2012 | 18.55 | 18.55 | 18.39 | 18.47 | 158,596 | -0.16(-0.83%) |
Oct 19, 2012 | 18.82 | 18.82 | 18.61 | 18.63 | 169,642 | -0.27(-1.45%) |
Oct 18, 2012 | 18.84 | 18.97 | 18.83 | 18.90 | 159,849 | -0.03(-0.16%) |
Oct 17, 2012 | 18.81 | 18.98 | 18.81 | 18.93 | 136,104 | +0.13(+0.71%) |
Oct 16, 2012 | 18.73 | 18.84 | 18.73 | 18.80 | 153,541 | +0.16(+0.83%) |
Oct 15, 2012 | 18.56 | 18.67 | 18.50 | 18.64 | 304,357 | +0.16(+0.88%) |
Oct 12, 2012 | 18.54 | 18.62 | 18.47 | 18.48 | 139,235 | -0.03(-0.16%) |
Oct 11, 2012 | 18.56 | 18.62 | 18.51 | 18.51 | 63,258 | +0.15(+0.80%) |
Oct 10, 2012 | 18.47 | 18.50 | 18.33 | 18.36 | 202,306 | -0.07(-0.36%) |
Oct 09, 2012 | 18.54 | 18.54 | 18.36 | 18.43 | 130,650 | -0.13(-0.72%) |
Oct 08, 2012 | 18.50 | 18.58 | 18.47 | 18.56 | 106,511 | -0.13(-0.67%) |
Oct 05, 2012 | 18.84 | 18.89 | 18.65 | 18.69 | 315,433 | -0.10(-0.55%) |
Oct 04, 2012 | 18.67 | 18.79 | 18.62 | 18.79 | 148,517 | +0.17(+0.91%) |
Oct 03, 2012 | 18.70 | 18.71 | 18.56 | 18.62 | 379,567 | -0.09(-0.47%) |
Oct 02, 2012 | 18.80 | 18.80 | 18.63 | 18.71 | 130,003 | +0.03(+0.16%) |
Oct 01, 2012 | 18.64 | 18.81 | 18.64 | 18.68 | 192,211 | +0.18(+1.00%) |
Sep 28, 2012 | 18.54 | 18.57 | 18.43 | 18.50 | 121,555 | -0.08(-0.44%) |
Sep 27, 2012 | 18.53 | 18.62 | 18.44 | 18.58 | 179,169 | +0.27(+1.49%) |
Sep 26, 2012 | 18.35 | 18.35 | 18.20 | 18.30 | 238,333 | -0.07(-0.40%) |
Sep 25, 2012 | 18.72 | 18.72 | 18.37 | 18.38 | 307,187 | -0.28(-1.50%) |
Sep 24, 2012 | 18.61 | 18.68 | 18.55 | 18.66 | 112,885 | -0.01(-0.08%) |
Sep 21, 2012 | 18.81 | 18.81 | 18.66 | 18.67 | 116,453 | +0.06(+0.32%) |
Sep 20, 2012 | 18.53 | 18.63 | 18.44 | 18.61 | 96,259 | -0.10(-0.55%) |
Sep 19, 2012 | 18.75 | 18.78 | 18.66 | 18.72 | 97,863 | -0.01(-0.08%) |
Sep 18, 2012 | 18.73 | 18.78 | 18.65 | 18.73 | 64,870 | +0.02(+0.12%) |
Sep 17, 2012 | 18.82 | 18.85 | 18.70 | 18.71 | 118,808 | -0.20(-1.05%) |
Sep 14, 2012 | 18.78 | 19.06 | 18.78 | 18.91 | 236,465 | +0.27(+1.42%) |
Sep 13, 2012 | 18.13 | 18.68 | 18.10 | 18.64 | 251,931 | +0.47(+2.60%) |
Sep 12, 2012 | 18.24 | 18.26 | 18.13 | 18.17 | 187,093 | +0.03(+0.16%) |
Sep 11, 2012 | 18.05 | 18.20 | 18.05 | 18.14 | 72,648 | +0.17(+0.95%) |
Sep 10, 2012 | 18.08 | 18.13 | 17.95 | 17.97 | 82,033 | -0.17(-0.94%) |
Sep 07, 2012 | 17.98 | 18.16 | 17.97 | 18.14 | 202,363 | +0.32(+1.78%) |
Sep 06, 2012 | 17.61 | 17.84 | 17.61 | 17.82 | 256,533 | +0.38(+2.16%) |
Sep 05, 2012 | 17.48 | 17.51 | 17.39 | 17.45 | 119,606 | -0.09(-0.50%) |
Sep 04, 2012 | 17.60 | 17.61 | 17.46 | 17.53 | 99,405 | -0.07(-0.40%) |
Aug 31, 2012 | 17.59 | 17.65 | 17.46 | 17.60 | 78,165 | +0.17(+0.95%) |
Aug 30, 2012 | 17.56 | 17.56 | 17.40 | 17.44 | 187,093 | -0.21(-1.17%) |
Aug 29, 2012 | 17.72 | 17.72 | 17.59 | 17.65 | 107,397 | -0.10(-0.58%) |
Aug 27, 2012 | 17.85 | 17.85 | 17.73 | 17.75 | 156,941 | -0.14(-0.78%) |
Aug 24, 2012 | 17.85 | 17.97 | 17.74 | 17.89 | 69,531 | +0.01(+0.04%) |
Aug 23, 2012 | 18.01 | 18.01 | 17.83 | 17.88 | 94,334 | -0.15(-0.82%) |
Aug 22, 2012 | 17.93 | 18.07 | 17.85 | 18.03 | 188,400 | +0.04(+0.24%) |
Aug 21, 2012 | 18.07 | 18.18 | 17.96 | 17.99 | 96,003 | -0.04(-0.24%) |
Aug 20, 2012 | 17.90 | 18.04 | 17.89 | 18.03 | 117,494 | +0.00(+0.00%) |
Aug 17, 2012 | 18.05 | 18.05 | 17.93 | 18.03 | 240,682 | -0.07(-0.37%) |
Aug 16, 2012 | 18.02 | 18.16 | 17.96 | 18.10 | 147,669 | +0.10(+0.53%) |
Aug 15, 2012 | 17.98 | 18.05 | 17.95 | 18.00 | 91,587 | -0.02(-0.12%) |
Aug 14, 2012 | 18.10 | 18.18 | 17.99 | 18.02 | 117,828 | -0.02(-0.12%) |
Aug 13, 2012 | 18.07 | 18.09 | 17.91 | 18.05 | 148,896 | -0.12(-0.65%) |
Aug 10, 2012 | 17.98 | 18.18 | 17.96 | 18.16 | 99,903 | +0.09(+0.49%) |
Aug 09, 2012 | 18.06 | 18.18 | 18.05 | 18.07 | 105,797 | +0.06(+0.33%) |
Aug 08, 2012 | 17.93 | 18.10 | 17.92 | 18.02 | 86,740 | +0.01(+0.08%) |
Aug 07, 2012 | 17.96 | 18.10 | 17.96 | 18.00 | 228,235 | +0.05(+0.29%) |
Aug 06, 2012 | 17.88 | 18.04 | 17.88 | 17.95 | 86,098 | +0.11(+0.62%) |
Aug 03, 2012 | 17.74 | 17.88 | 17.67 | 17.84 | 150,475 | +0.49(+2.81%) |
Aug 02, 2012 | 17.31 | 17.47 | 17.24 | 17.35 | 208,285 | -0.15(-0.85%) |
Aug 01, 2012 | 17.62 | 17.66 | 17.48 | 17.50 | 122,326 | -0.01(-0.04%) |
Jul 31, 2012 | 17.62 | 17.70 | 17.50 | 17.51 | 127,082 | -0.10(-0.55%) |
Jul 30, 2012 | 17.51 | 17.62 | 17.50 | 17.60 | 513,640 | -0.01(-0.04%) |
Jul 27, 2012 | 17.33 | 17.67 | 17.31 | 17.61 | 255,247 | +0.46(+2.67%) |
Jul 26, 2012 | 17.06 | 17.19 | 16.98 | 17.15 | 75,814 | +0.34(+2.02%) |
Jul 25, 2012 | 16.84 | 16.91 | 16.73 | 16.81 | 101,139 | +0.05(+0.31%) |
Jul 24, 2012 | 16.91 | 16.91 | 16.64 | 16.76 | 98,782 | -0.07(-0.44%) |
Jul 23, 2012 | 16.82 | 16.87 | 16.62 | 16.83 | 164,544 | -0.37(-2.16%) |
Jul 20, 2012 | 17.28 | 17.28 | 17.16 | 17.21 | 110,148 | -0.22(-1.25%) |
Jul 19, 2012 | 17.39 | 17.48 | 17.33 | 17.42 | 128,966 | +0.13(+0.73%) |
Jul 18, 2012 | 17.15 | 17.35 | 17.11 | 17.30 | 103,881 | -0.04(-0.26%) |
Jul 17, 2012 | 17.27 | 17.34 | 17.06 | 17.34 | 244,411 | +0.21(+1.21%) |
Jul 16, 2012 | 17.09 | 17.17 | 17.00 | 17.14 | 129,980 | -0.01(-0.09%) |
Jul 13, 2012 | 17.01 | 17.17 | 17.01 | 17.15 | 189,989 | +0.24(+1.40%) |
Jul 12, 2012 | 16.91 | 16.98 | 16.75 | 16.91 | 134,786 | -0.19(-1.12%) |
Jul 11, 2012 | 17.12 | 17.20 | 17.02 | 17.11 | 71,002 | +0.07(+0.43%) |
Jul 10, 2012 | 17.36 | 17.36 | 16.97 | 17.03 | 129,769 | -0.14(-0.82%) |
Jul 09, 2012 | 17.20 | 17.20 | 17.07 | 17.17 | 84,123 | -0.07(-0.43%) |
Jul 06, 2012 | 17.40 | 17.40 | 17.21 | 17.25 | 790,282 | -0.34(-1.93%) |
Jul 05, 2012 | 17.61 | 17.69 | 17.49 | 17.59 | 277,119 | -0.17(-0.96%) |
Jul 03, 2012 | 17.55 | 17.76 | 17.50 | 17.76 | 237,376 | +0.35(+2.04%) |
Jul 02, 2012 | 17.27 | 17.40 | 17.18 | 17.40 | 446,558 | +0.10(+0.60%) |
Jun 29, 2012 | 17.08 | 17.30 | 17.08 | 17.30 | 226,998 | +0.69(+4.14%) |
Jun 28, 2012 | 16.56 | 16.61 | 16.42 | 16.61 | 102,916 | -0.07(-0.40%) |
Jun 27, 2012 | 16.69 | 16.74 | 16.63 | 16.68 | 119,052 | +0.10(+0.62%) |
Jun 26, 2012 | 16.55 | 16.62 | 16.43 | 16.58 | 95,687 | +0.16(+0.94%) |
Jun 25, 2012 | 16.54 | 16.58 | 16.38 | 16.42 | 1,838,729 | -0.34(-2.01%) |
Jun 22, 2012 | 16.81 | 16.82 | 16.67 | 16.76 | 186,090 | +0.09(+0.52%) |
Jun 21, 2012 | 17.17 | 17.19 | 16.65 | 16.67 | 122,651 | -0.60(-3.46%) |
Jun 20, 2012 | 17.32 | 17.36 | 17.11 | 17.27 | 161,470 | -0.05(-0.30%) |
Jun 19, 2012 | 17.12 | 17.38 | 17.12 | 17.32 | 475,947 | +0.29(+1.69%) |
Jun 18, 2012 | 16.86 | 17.04 | 16.83 | 17.03 | 83,007 | +0.09(+0.52%) |
Jun 15, 2012 | 16.81 | 16.96 | 16.74 | 16.94 | 299,371 | +0.24(+1.46%) |
Jun 14, 2012 | 16.60 | 16.73 | 16.49 | 16.70 | 146,035 | +0.09(+0.53%) |
Jun 13, 2012 | 16.66 | 16.77 | 16.58 | 16.61 | 101,972 | -0.07(-0.44%) |
Jun 12, 2012 | 16.56 | 16.69 | 16.49 | 16.69 | 161,277 | +0.32(+1.94%) |
Jun 11, 2012 | 16.77 | 16.77 | 16.35 | 16.37 | 93,838 | -0.21(-1.29%) |
Jun 08, 2012 | 16.55 | 16.62 | 16.41 | 16.58 | 163,247 | -0.16(-0.93%) |
Jun 07, 2012 | 16.94 | 17.03 | 16.67 | 16.74 | 278,709 | +0.07(+0.44%) |
Jun 06, 2012 | 16.41 | 16.67 | 16.41 | 16.66 | 260,555 | +0.46(+2.83%) |
Jun 05, 2012 | 16.15 | 16.26 | 16.10 | 16.21 | 262,322 | +0.06(+0.37%) |
Jun 04, 2012 | 16.12 | 16.20 | 16.04 | 16.15 | 227,960 | +0.04(+0.28%) |