Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.10 | 21.10 | 20.83 | 20.95 | 16,901 | -0.64(-2.96%) |
May 30, 2013 | 21.31 | 21.75 | 21.31 | 21.59 | 14,577 | +0.03(+0.14%) |
May 29, 2013 | 21.60 | 21.65 | 21.28 | 21.56 | 19,124 | -0.71(-3.19%) |
May 28, 2013 | 22.40 | 22.51 | 22.11 | 22.27 | 12,251 | +0.59(+2.72%) |
May 24, 2013 | 21.71 | 21.71 | 21.37 | 21.68 | 23,048 | -0.89(-3.94%) |
May 23, 2013 | 21.91 | 22.57 | 21.72 | 22.57 | 16,483 | -0.73(-3.13%) |
May 22, 2013 | 23.44 | 23.94 | 23.29 | 23.30 | 12,178 | -0.58(-2.43%) |
May 21, 2013 | 23.92 | 24.08 | 23.88 | 23.88 | 26,860 | +0.05(+0.21%) |
May 20, 2013 | 23.91 | 23.91 | 23.73 | 23.83 | 4,859 | +0.46(+1.97%) |
May 17, 2013 | 23.15 | 23.38 | 23.15 | 23.37 | 13,217 | +0.28(+1.21%) |
May 16, 2013 | 23.28 | 23.28 | 23.08 | 23.09 | 49,343 | -0.27(-1.16%) |
May 15, 2013 | 23.37 | 23.40 | 23.29 | 23.36 | 21,981 | +0.39(+1.70%) |
May 13, 2013 | 22.77 | 22.97 | 22.77 | 22.97 | 12,844 | +0.32(+1.41%) |
May 10, 2013 | 22.66 | 22.66 | 22.49 | 22.65 | 10,750 | +0.05(+0.22%) |
May 09, 2013 | 22.36 | 22.60 | 22.26 | 22.60 | 8,509 | -0.03(-0.14%) |
May 08, 2013 | 22.44 | 22.63 | 22.44 | 22.63 | 14,847 | +0.00(+0.00%) |
May 07, 2013 | 22.53 | 22.66 | 22.50 | 22.63 | 10,402 | +0.08(+0.35%) |
May 06, 2013 | 22.49 | 22.67 | 22.49 | 22.55 | 31,821 | -0.07(-0.31%) |
May 03, 2013 | 22.40 | 22.69 | 22.34 | 22.62 | 8,302 | +0.28(+1.25%) |
May 02, 2013 | 22.03 | 22.41 | 22.03 | 22.34 | 36,310 | +0.04(+0.18%) |
May 01, 2013 | 22.35 | 22.39 | 22.30 | 22.30 | 8,647 | -0.19(-0.84%) |
Apr 30, 2013 | 22.38 | 22.49 | 22.33 | 22.49 | 10,619 | -0.30(-1.32%) |
Apr 29, 2013 | 22.63 | 22.85 | 22.63 | 22.79 | 6,457 | +0.12(+0.53%) |
Apr 26, 2013 | 22.77 | 22.86 | 22.67 | 22.67 | 8,665 | -0.19(-0.83%) |
Apr 25, 2013 | 22.78 | 22.88 | 22.72 | 22.86 | 8,706 | +0.10(+0.44%) |
Apr 24, 2013 | 22.66 | 22.80 | 22.65 | 22.76 | 7,256 | +0.14(+0.62%) |
Apr 23, 2013 | 22.25 | 22.62 | 22.25 | 22.62 | 11,701 | +0.27(+1.21%) |
Apr 22, 2013 | 22.31 | 22.45 | 22.26 | 22.35 | 9,470 | -0.13(-0.60%) |
Apr 19, 2013 | 22.24 | 22.49 | 22.20 | 22.48 | 7,642 | +0.49(+2.25%) |
Apr 18, 2013 | 22.05 | 22.08 | 21.97 | 21.99 | 13,283 | -0.24(-1.08%) |
Apr 17, 2013 | 22.22 | 22.31 | 22.07 | 22.23 | 8,853 | -0.15(-0.67%) |
Apr 16, 2013 | 22.42 | 22.46 | 22.29 | 22.38 | 6,230 | +0.57(+2.61%) |
Apr 15, 2013 | 21.82 | 21.99 | 21.71 | 21.81 | 10,642 | -0.33(-1.49%) |
Apr 12, 2013 | 22.21 | 22.21 | 22.05 | 22.14 | 16,954 | -0.37(-1.64%) |
Apr 11, 2013 | 22.30 | 22.56 | 22.30 | 22.51 | 22,309 | +0.94(+4.36%) |
Apr 10, 2013 | 21.47 | 21.57 | 21.45 | 21.57 | 12,041 | +0.02(+0.09%) |
Apr 09, 2013 | 21.26 | 21.56 | 21.26 | 21.55 | 15,009 | -0.12(-0.55%) |
Apr 08, 2013 | 21.43 | 21.67 | 21.41 | 21.67 | 10,987 | +0.12(+0.56%) |
Apr 05, 2013 | 21.13 | 21.57 | 21.13 | 21.55 | 15,228 | +0.00(+0.00%) |
Apr 04, 2013 | 21.13 | 21.57 | 21.13 | 21.55 | 16,226 | +1.07(+5.22%) |
Apr 03, 2013 | 20.84 | 20.84 | 20.48 | 20.48 | 12,948 | +0.52(+2.61%) |
Apr 02, 2013 | 19.86 | 20.00 | 19.86 | 19.96 | 33,472 | +0.03(+0.15%) |
Apr 01, 2013 | 20.15 | 20.20 | 19.92 | 19.93 | 12,207 | -1.31(-6.17%) |
Mar 28, 2013 | 21.13 | 21.25 | 21.11 | 21.24 | 31,596 | -0.32(-1.48%) |
Mar 27, 2013 | 21.62 | 21.62 | 21.44 | 21.56 | 10,370 | -0.16(-0.74%) |
Mar 26, 2013 | 21.73 | 21.73 | 21.52 | 21.72 | 11,033 | +0.60(+2.84%) |
Mar 25, 2013 | 21.36 | 21.37 | 21.11 | 21.12 | 13,349 | +0.02(+0.09%) |
Mar 22, 2013 | 20.82 | 21.15 | 20.82 | 21.10 | 9,929 | +0.14(+0.68%) |
Mar 21, 2013 | 21.14 | 21.16 | 20.93 | 20.96 | 12,752 | -0.66(-3.06%) |
Mar 20, 2013 | 21.62 | 21.62 | 21.47 | 21.62 | 18,582 | +0.15(+0.70%) |
Mar 19, 2013 | 21.43 | 21.47 | 21.28 | 21.47 | 14,592 | +0.30(+1.42%) |
Mar 18, 2013 | 21.00 | 21.33 | 21.00 | 21.17 | 12,059 | -0.19(-0.89%) |
Mar 15, 2013 | 21.45 | 21.46 | 21.29 | 21.36 | 10,909 | -0.02(-0.09%) |
Mar 14, 2013 | 21.30 | 21.43 | 21.27 | 21.38 | 182,872 | -0.05(-0.23%) |
Mar 13, 2013 | 21.26 | 21.44 | 21.18 | 21.43 | 38,953 | +0.63(+3.03%) |
Mar 12, 2013 | 20.98 | 20.98 | 20.75 | 20.80 | 18,737 | -0.57(-2.67%) |
Mar 11, 2013 | 21.37 | 21.40 | 21.27 | 21.37 | 16,404 | -0.56(-2.55%) |
Mar 08, 2013 | 21.83 | 21.94 | 21.68 | 21.93 | 71,657 | +0.37(+1.72%) |
Mar 07, 2013 | 21.56 | 21.71 | 21.51 | 21.56 | 18,056 | -0.02(-0.09%) |
Mar 06, 2013 | 21.49 | 21.59 | 21.40 | 21.58 | 11,390 | +0.31(+1.46%) |
Mar 05, 2013 | 21.13 | 21.39 | 21.13 | 21.27 | 15,923 | +0.18(+0.85%) |
Mar 04, 2013 | 20.83 | 21.11 | 20.83 | 21.09 | 11,235 | +0.33(+1.59%) |
Mar 01, 2013 | 20.67 | 20.85 | 20.67 | 20.76 | 31,570 | -0.27(-1.28%) |
Feb 28, 2013 | 21.01 | 21.12 | 20.90 | 21.03 | 77,130 | +0.86(+4.26%) |
Feb 27, 2013 | 19.88 | 20.17 | 19.87 | 20.17 | 11,512 | +0.08(+0.39%) |
Feb 26, 2013 | 20.15 | 20.15 | 19.96 | 20.09 | 15,911 | +0.57(+2.93%) |
Feb 25, 2013 | 19.98 | 19.98 | 19.45 | 19.52 | 15,693 | -0.13(-0.66%) |
Feb 22, 2013 | 19.55 | 19.65 | 19.44 | 19.65 | 8,376 | +0.24(+1.24%) |
Feb 21, 2013 | 19.41 | 19.51 | 19.25 | 19.41 | 15,804 | -0.11(-0.56%) |
Feb 20, 2013 | 19.63 | 19.73 | 19.52 | 19.52 | 9,963 | +0.16(+0.83%) |
Feb 19, 2013 | 19.24 | 19.36 | 19.23 | 19.36 | 14,318 | +0.02(+0.10%) |
Feb 15, 2013 | 19.50 | 19.50 | 19.32 | 19.34 | 7,856 | -0.07(-0.36%) |
Feb 14, 2013 | 19.57 | 19.57 | 19.38 | 19.41 | 6,526 | -0.09(-0.46%) |
Feb 13, 2013 | 19.33 | 19.50 | 19.33 | 19.50 | 11,708 | -0.04(-0.20%) |
Feb 12, 2013 | 19.50 | 19.54 | 19.47 | 19.54 | 12,302 | -0.31(-1.56%) |
Feb 11, 2013 | 19.57 | 19.85 | 19.57 | 19.85 | 10,110 | +0.36(+1.85%) |
Feb 08, 2013 | 19.52 | 19.57 | 19.37 | 19.49 | 16,155 | -0.19(-0.97%) |
Feb 07, 2013 | 19.79 | 19.80 | 19.55 | 19.68 | 19,645 | -0.17(-0.86%) |
Feb 06, 2013 | 19.64 | 19.85 | 19.61 | 19.85 | 9,650 | +0.74(+3.87%) |
Feb 04, 2013 | 19.36 | 19.36 | 19.11 | 19.11 | 8,461 | +0.07(+0.37%) |
Feb 01, 2013 | 18.99 | 19.05 | 18.88 | 19.04 | 23,971 | +0.39(+2.11%) |
Jan 31, 2013 | 18.74 | 18.74 | 18.53 | 18.65 | 20,754 | +0.21(+1.12%) |
Jan 30, 2013 | 18.50 | 18.50 | 18.40 | 18.44 | 17,651 | +0.19(+1.04%) |
Jan 29, 2013 | 18.25 | 18.26 | 18.16 | 18.25 | 16,477 | +0.29(+1.61%) |
Jan 28, 2013 | 18.03 | 18.03 | 17.89 | 17.96 | 30,738 | -0.71(-3.80%) |
Jan 25, 2013 | 18.68 | 18.82 | 18.60 | 18.67 | 8,426 | +0.25(+1.36%) |
Jan 24, 2013 | 18.38 | 18.50 | 18.38 | 18.42 | 10,415 | +0.32(+1.77%) |
Jan 23, 2013 | 18.07 | 18.10 | 17.91 | 18.10 | 12,479 | -0.13(-0.71%) |
Jan 22, 2013 | 18.42 | 18.42 | 18.09 | 18.23 | 17,514 | -0.50(-2.67%) |
Jan 18, 2013 | 18.65 | 18.76 | 18.62 | 18.73 | 31,917 | +0.18(+0.97%) |
Jan 17, 2013 | 18.32 | 18.55 | 18.25 | 18.55 | 27,289 | +0.66(+3.69%) |
Jan 16, 2013 | 17.73 | 17.91 | 17.73 | 17.89 | 12,646 | -0.16(-0.89%) |
Jan 15, 2013 | 17.97 | 18.05 | 17.88 | 18.05 | 13,482 | -0.15(-0.82%) |
Jan 14, 2013 | 18.00 | 18.20 | 18.00 | 18.20 | 12,695 | +0.20(+1.11%) |
Jan 12, 2013 | 17.87 | 18.05 | 17.87 | 18.00 | 14,505 | +0.00(+0.00%) |
Jan 11, 2013 | 17.87 | 18.05 | 17.87 | 18.00 | 14,505 | +0.27(+1.52%) |
Jan 10, 2013 | 17.54 | 17.74 | 17.54 | 17.73 | 8,789 | +0.37(+2.13%) |
Jan 09, 2013 | 17.34 | 17.40 | 17.31 | 17.36 | 17,369 | +0.29(+1.70%) |
Jan 08, 2013 | 17.17 | 17.17 | 16.98 | 17.07 | 10,033 | -0.43(-2.46%) |
Jan 07, 2013 | 17.45 | 17.54 | 17.42 | 17.50 | 18,672 | -0.13(-0.74%) |
Jan 04, 2013 | 17.56 | 17.67 | 17.55 | 17.63 | 13,866 | -0.12(-0.68%) |
Jan 03, 2013 | 17.68 | 17.87 | 17.68 | 17.75 | 30,176 | -0.19(-1.06%) |
Jan 02, 2013 | 17.78 | 17.94 | 17.40 | 17.94 | 10,647 | +0.54(+3.10%) |
Dec 31, 2012 | 17.05 | 17.40 | 17.05 | 17.40 | 25,137 | +0.38(+2.23%) |
Dec 28, 2012 | 17.29 | 17.29 | 17.02 | 17.02 | 42,934 | -0.23(-1.33%) |
Dec 27, 2012 | 17.21 | 17.25 | 17.05 | 17.25 | 185,154 | -0.04(-0.23%) |
Dec 26, 2012 | 17.18 | 17.29 | 17.08 | 17.29 | 25,394 | +0.49(+2.92%) |
Dec 24, 2012 | 16.83 | 16.86 | 16.73 | 16.80 | 145,858 | -0.15(-0.88%) |
Dec 21, 2012 | 16.84 | 17.02 | 16.75 | 16.95 | 410,542 | -0.54(-3.09%) |
Dec 20, 2012 | 17.36 | 17.57 | 17.36 | 17.49 | 45,205 | +0.18(+1.04%) |
Dec 19, 2012 | 17.37 | 17.39 | 17.31 | 17.31 | 15,127 | +0.15(+0.87%) |
Dec 18, 2012 | 16.89 | 17.17 | 16.89 | 17.16 | 24,468 | +0.41(+2.45%) |
Dec 17, 2012 | 16.68 | 16.76 | 16.62 | 16.75 | 16,821 | +0.06(+0.36%) |
Dec 14, 2012 | 16.65 | 16.69 | 16.58 | 16.69 | 14,826 | +0.19(+1.15%) |
Dec 13, 2012 | 16.67 | 16.67 | 16.45 | 16.50 | 13,536 | -0.12(-0.72%) |
Dec 12, 2012 | 16.45 | 16.63 | 16.45 | 16.62 | 14,859 | +0.38(+2.34%) |
Dec 11, 2012 | 16.27 | 16.33 | 16.23 | 16.24 | 14,620 | +0.07(+0.43%) |
Dec 10, 2012 | 16.24 | 16.25 | 16.17 | 16.17 | 9,636 | -0.16(-0.98%) |
Dec 07, 2012 | 16.29 | 16.33 | 16.21 | 16.33 | 22,304 | -0.06(-0.37%) |
Dec 06, 2012 | 16.46 | 16.46 | 16.32 | 16.39 | 19,525 | -0.15(-0.91%) |
Dec 05, 2012 | 16.50 | 16.60 | 16.44 | 16.54 | 24,776 | +0.16(+0.98%) |
Dec 04, 2012 | 16.51 | 16.51 | 16.33 | 16.38 | 32,251 | -0.10(-0.61%) |
Nov 30, 2012 | 16.33 | 16.51 | 16.33 | 16.48 | 25,693 | +0.21(+1.29%) |
Nov 29, 2012 | 16.28 | 16.31 | 16.17 | 16.27 | 23,529 | +0.22(+1.37%) |
Nov 28, 2012 | 16.00 | 16.07 | 15.87 | 16.05 | 32,205 | -0.06(-0.37%) |
Nov 27, 2012 | 16.31 | 16.35 | 16.11 | 16.11 | 16,741 | -0.38(-2.30%) |
Nov 26, 2012 | 16.55 | 16.64 | 16.49 | 16.49 | 34,101 | -0.22(-1.32%) |
Nov 24, 2012 | 16.45 | 16.75 | 16.44 | 16.71 | 22,785 | +0.00(+0.00%) |
Nov 23, 2012 | 16.45 | 16.75 | 16.44 | 16.71 | 22,785 | +0.58(+3.60%) |
Nov 21, 2012 | 15.94 | 16.22 | 15.94 | 16.13 | 27,484 | +0.35(+2.22%) |
Nov 20, 2012 | 15.56 | 15.85 | 15.56 | 15.78 | 39,269 | +0.11(+0.70%) |
Nov 19, 2012 | 15.64 | 15.82 | 15.63 | 15.67 | 26,746 | +0.12(+0.77%) |
Nov 16, 2012 | 15.54 | 15.68 | 15.45 | 15.55 | 7,417 | +0.70(+4.71%) |
Nov 15, 2012 | 14.45 | 14.85 | 14.45 | 14.85 | 19,576 | +0.29(+1.99%) |
Nov 14, 2012 | 14.58 | 14.72 | 14.48 | 14.56 | 15,784 | -0.04(-0.27%) |
Nov 13, 2012 | 14.56 | 14.65 | 14.49 | 14.60 | 17,207 | -0.07(-0.48%) |
Nov 12, 2012 | 14.67 | 14.79 | 14.62 | 14.67 | 8,201 | -0.26(-1.74%) |
Nov 09, 2012 | 15.14 | 15.14 | 14.90 | 14.93 | 66,417 | -0.09(-0.60%) |
Nov 08, 2012 | 15.13 | 15.23 | 14.91 | 15.02 | 21,837 | +0.05(+0.33%) |
Nov 07, 2012 | 15.40 | 15.40 | 14.95 | 14.97 | 22,750 | -0.58(-3.73%) |
Nov 06, 2012 | 15.55 | 15.67 | 15.53 | 15.55 | 430,119 | -0.19(-1.21%) |
Nov 05, 2012 | 15.80 | 15.80 | 15.66 | 15.74 | 36,571 | +0.19(+1.22%) |
Nov 02, 2012 | 15.60 | 15.69 | 15.52 | 15.55 | 108,986 | -0.15(-0.96%) |
Nov 01, 2012 | 15.55 | 15.70 | 15.52 | 15.70 | 13,695 | +0.01(+0.06%) |
Oct 31, 2012 | 15.69 | 15.83 | 15.59 | 15.69 | 23,484 | +0.20(+1.29%) |
Oct 26, 2012 | 15.49 | 15.49 | 15.49 | 0 | -0.43(-2.70%) | |
Oct 25, 2012 | 15.82 | 15.92 | 15.72 | 15.92 | 44,309 | +0.30(+1.92%) |
Oct 24, 2012 | 15.62 | 15.72 | 15.62 | 15.62 | 11,784 | -0.14(-0.89%) |
Oct 23, 2012 | 15.77 | 16.05 | 15.71 | 15.76 | 32,200 | -0.07(-0.44%) |
Oct 19, 2012 | 16.05 | 16.11 | 15.75 | 15.83 | 24,286 | -0.06(-0.38%) |
Oct 18, 2012 | 16.00 | 16.01 | 15.89 | 15.89 | 6,871 | +0.30(+1.92%) |
Oct 17, 2012 | 15.56 | 15.65 | 15.56 | 15.59 | 9,520 | -0.18(-1.14%) |
Oct 16, 2012 | 15.67 | 15.82 | 15.67 | 15.77 | 17,858 | +0.23(+1.48%) |
Oct 15, 2012 | 15.50 | 15.63 | 15.48 | 15.54 | 8,242 | +0.21(+1.37%) |
Oct 12, 2012 | 15.19 | 15.33 | 15.19 | 15.33 | 13,729 | +0.18(+1.19%) |
Oct 11, 2012 | 15.06 | 15.27 | 15.03 | 15.15 | 11,233 | +0.17(+1.13%) |
Oct 10, 2012 | 14.90 | 14.99 | 14.84 | 14.98 | 12,532 | -0.27(-1.77%) |
Oct 09, 2012 | 15.44 | 15.44 | 15.24 | 15.25 | 9,505 | -0.36(-2.31%) |
Oct 08, 2012 | 15.74 | 15.74 | 15.61 | 15.61 | 6,279 | -0.29(-1.82%) |
Oct 06, 2012 | 15.91 | 15.93 | 15.77 | 15.90 | 10,210 | +0.00(+0.00%) |
Oct 05, 2012 | 15.91 | 15.93 | 15.77 | 15.90 | 10,210 | -0.06(-0.38%) |
Oct 04, 2012 | 15.98 | 16.05 | 15.93 | 15.96 | 12,671 | +0.73(+4.79%) |
Oct 03, 2012 | 15.22 | 15.30 | 15.16 | 15.23 | 18,602 | -0.08(-0.52%) |
Oct 02, 2012 | 15.35 | 15.45 | 15.31 | 15.31 | 12,892 | -0.20(-1.29%) |
Oct 01, 2012 | 15.47 | 15.70 | 15.47 | 15.51 | 15,395 | -0.22(-1.40%) |
Sep 28, 2012 | 15.77 | 15.80 | 15.60 | 15.73 | 8,288 | -0.43(-2.66%) |
Sep 27, 2012 | 16.08 | 16.17 | 16.05 | 16.16 | 14,147 | +0.01(+0.06%) |
Sep 26, 2012 | 16.25 | 16.30 | 16.10 | 16.15 | 20,339 | -0.50(-3.00%) |
Sep 25, 2012 | 16.89 | 16.89 | 16.65 | 16.65 | 17,321 | -0.16(-0.95%) |
Sep 24, 2012 | 16.93 | 16.93 | 16.76 | 16.81 | 26,293 | -0.18(-1.06%) |
Sep 21, 2012 | 16.97 | 17.15 | 16.97 | 16.99 | 7,747 | -0.23(-1.34%) |
Sep 20, 2012 | 17.29 | 17.33 | 17.21 | 17.22 | 12,102 | -0.25(-1.43%) |
Sep 19, 2012 | 17.63 | 17.63 | 17.46 | 17.47 | 16,906 | +0.00(+0.00%) |
Sep 18, 2012 | 17.47 | 17.47 | 17.42 | 17.47 | 6,341 | -0.21(-1.19%) |
Sep 17, 2012 | 17.56 | 17.75 | 17.56 | 17.68 | 11,267 | -0.04(-0.23%) |
Sep 14, 2012 | 17.60 | 17.78 | 17.60 | 17.72 | 11,234 | +0.18(+1.03%) |
Sep 13, 2012 | 17.47 | 17.63 | 17.23 | 17.54 | 11,002 | +0.28(+1.62%) |
Sep 12, 2012 | 17.40 | 17.40 | 17.26 | 17.26 | 22,629 | +0.26(+1.53%) |
Sep 11, 2012 | 17.07 | 17.14 | 16.99 | 17.00 | 40,395 | -0.06(-0.35%) |
Sep 10, 2012 | 17.23 | 17.23 | 17.06 | 17.06 | 14,506 | -0.05(-0.29%) |
Sep 07, 2012 | 17.09 | 17.19 | 17.06 | 17.11 | 15,764 | +0.26(+1.54%) |
Sep 06, 2012 | 16.52 | 16.85 | 16.52 | 16.85 | 15,179 | +0.52(+3.18%) |
Sep 05, 2012 | 16.33 | 16.41 | 16.23 | 16.33 | 24,474 | -0.20(-1.21%) |
Sep 04, 2012 | 16.43 | 16.53 | 16.34 | 16.53 | 7,220 | -0.21(-1.25%) |
Aug 31, 2012 | 17.18 | 17.18 | 16.69 | 16.74 | 12,724 | -0.45(-2.62%) |
Aug 30, 2012 | 17.30 | 17.38 | 17.18 | 17.19 | 13,781 | -0.15(-0.87%) |
Aug 29, 2012 | 17.27 | 17.36 | 17.26 | 17.34 | 6,657 | -0.11(-0.63%) |
Aug 27, 2012 | 17.47 | 17.54 | 17.40 | 17.45 | 11,527 | +0.01(+0.06%) |
Aug 24, 2012 | 17.34 | 17.44 | 17.25 | 17.44 | 8,199 | -0.01(-0.06%) |
Aug 23, 2012 | 17.50 | 17.61 | 17.34 | 17.45 | 366,355 | +0.06(+0.35%) |
Aug 22, 2012 | 17.27 | 17.39 | 17.18 | 17.39 | 154,164 | +0.18(+1.05%) |
Aug 21, 2012 | 17.21 | 17.40 | 17.20 | 17.21 | 25,207 | +0.02(+0.12%) |
Aug 20, 2012 | 17.14 | 17.24 | 17.14 | 17.19 | 9,171 | -0.16(-0.92%) |
Aug 17, 2012 | 17.19 | 17.35 | 17.18 | 17.35 | 9,674 | +0.35(+2.06%) |
Aug 16, 2012 | 16.98 | 17.01 | 16.86 | 17.00 | 9,836 | +0.60(+3.66%) |
Aug 15, 2012 | 16.53 | 16.53 | 16.40 | 16.40 | 9,737 | +0.03(+0.18%) |
Aug 14, 2012 | 16.23 | 16.45 | 16.23 | 16.37 | 9,117 | -0.30(-1.80%) |
Aug 13, 2012 | 16.64 | 16.68 | 16.56 | 16.67 | 3,850 | -0.06(-0.36%) |
Aug 11, 2012 | 16.47 | 16.73 | 16.47 | 16.73 | 15,559 | +0.00(+0.00%) |
Aug 10, 2012 | 16.47 | 16.73 | 16.47 | 16.73 | 15,559 | -0.17(-1.01%) |
Aug 09, 2012 | 16.98 | 17.11 | 16.89 | 16.90 | 19,803 | +0.01(+0.06%) |
Aug 08, 2012 | 16.87 | 16.90 | 16.82 | 16.89 | 6,893 | -0.21(-1.23%) |
Aug 07, 2012 | 16.89 | 17.16 | 16.89 | 17.10 | 11,129 | +0.50(+3.01%) |
Aug 06, 2012 | 16.57 | 16.65 | 16.55 | 16.60 | 6,854 | +0.22(+1.34%) |
Aug 03, 2012 | 16.16 | 16.45 | 16.16 | 16.38 | 7,683 | +0.49(+3.08%) |
Aug 02, 2012 | 16.20 | 16.20 | 15.74 | 15.89 | 17,403 | +0.00(+0.00%) |
Aug 01, 2012 | 15.76 | 16.00 | 15.76 | 15.89 | 8,717 | -0.08(-0.50%) |
Jul 31, 2012 | 15.93 | 16.27 | 15.92 | 15.97 | 10,564 | +0.17(+1.08%) |
Jul 30, 2012 | 15.88 | 15.88 | 15.78 | 15.80 | 11,023 | -0.20(-1.25%) |
Jul 27, 2012 | 15.62 | 16.00 | 15.62 | 16.00 | 11,915 | +0.68(+4.44%) |
Jul 26, 2012 | 15.13 | 15.33 | 15.13 | 15.32 | 8,792 | +0.27(+1.79%) |
Jul 25, 2012 | 15.01 | 15.18 | 15.00 | 15.05 | 14,134 | +0.00(+0.00%) |
Jul 24, 2012 | 15.34 | 15.34 | 14.98 | 15.05 | 16,596 | -0.18(-1.18%) |
Jul 23, 2012 | 15.42 | 15.42 | 15.20 | 15.23 | 38,890 | -0.39(-2.50%) |
Jul 20, 2012 | 15.62 | 15.62 | 15.43 | 15.62 | 5,729 | -0.53(-3.28%) |
Jul 19, 2012 | 16.14 | 16.15 | 15.94 | 16.15 | 5,550 | +0.36(+2.28%) |
Jul 18, 2012 | 15.53 | 15.79 | 15.53 | 15.79 | 19,936 | +0.28(+1.81%) |
Jul 17, 2012 | 15.47 | 15.54 | 15.41 | 15.51 | 10,344 | -0.37(-2.33%) |
Jul 16, 2012 | 15.86 | 15.94 | 15.78 | 15.88 | 5,091 | -0.03(-0.19%) |
Jul 14, 2012 | 15.61 | 15.95 | 15.61 | 15.91 | 11,431 | +0.00(+0.00%) |
Jul 13, 2012 | 15.61 | 15.95 | 15.61 | 15.91 | 11,431 | +0.13(+0.82%) |
Jul 12, 2012 | 15.85 | 15.85 | 15.66 | 15.78 | 14,075 | -0.49(-3.01%) |
Jul 11, 2012 | 16.35 | 16.35 | 16.19 | 16.27 | 5,713 | +0.01(+0.06%) |
Jul 10, 2012 | 16.40 | 16.45 | 16.20 | 16.26 | 13,619 | -0.30(-1.81%) |
Jul 09, 2012 | 16.51 | 16.56 | 16.45 | 16.56 | 13,367 | -0.13(-0.78%) |
Jul 06, 2012 | 16.70 | 16.85 | 16.60 | 16.69 | 13,669 | -0.12(-0.74%) |
Jul 05, 2012 | 16.78 | 16.85 | 16.77 | 16.81 | 11,960 | -0.27(-1.56%) |
Jul 03, 2012 | 17.00 | 17.08 | 17.00 | 17.08 | 4,931 | +0.21(+1.24%) |
Jul 02, 2012 | 16.81 | 16.87 | 16.77 | 16.87 | 5,840 | -0.16(-0.94%) |
Jun 29, 2012 | 16.87 | 17.11 | 16.87 | 17.03 | 12,157 | +0.37(+2.22%) |
Jun 28, 2012 | 16.45 | 16.66 | 16.45 | 16.66 | 13,249 | +0.45(+2.78%) |
Jun 27, 2012 | 16.18 | 16.30 | 16.14 | 16.21 | 29,476 | +0.23(+1.44%) |
Jun 26, 2012 | 15.97 | 15.98 | 15.88 | 15.98 | 10,115 | +0.29(+1.85%) |
Jun 25, 2012 | 15.64 | 15.83 | 15.64 | 15.69 | 13,309 | +0.00(+0.00%) |
Jun 22, 2012 | 15.67 | 15.75 | 15.66 | 15.69 | 18,987 | -0.24(-1.51%) |
Jun 21, 2012 | 16.10 | 16.17 | 15.81 | 15.93 | 9,737 | +0.17(+1.08%) |
Jun 20, 2012 | 15.71 | 15.76 | 15.63 | 15.76 | 7,493 | +0.06(+0.38%) |
Jun 19, 2012 | 15.58 | 15.70 | 15.53 | 15.70 | 7,174 | -0.02(-0.13%) |
Jun 18, 2012 | 15.63 | 15.78 | 15.63 | 15.72 | 7,748 | +0.08(+0.51%) |
Jun 15, 2012 | 15.52 | 15.64 | 15.43 | 15.64 | 22,436 | +0.30(+1.98%) |
Jun 14, 2012 | 15.27 | 15.35 | 15.17 | 15.34 | 13,760 | +0.13(+0.83%) |
Jun 13, 2012 | 15.36 | 15.36 | 15.17 | 15.21 | 17,569 | -0.02(-0.13%) |
Jun 12, 2012 | 15.19 | 15.26 | 15.15 | 15.23 | 23,447 | +0.17(+1.13%) |
Jun 11, 2012 | 15.60 | 15.60 | 15.06 | 15.06 | 10,278 | +0.07(+0.47%) |
Jun 08, 2012 | 14.98 | 14.99 | 14.82 | 14.99 | 20,138 | -0.21(-1.38%) |
Jun 07, 2012 | 15.42 | 15.44 | 15.20 | 15.20 | 16,180 | -0.12(-0.78%) |
Jun 06, 2012 | 15.13 | 15.34 | 15.13 | 15.32 | 12,909 | +0.50(+3.37%) |
Jun 05, 2012 | 14.85 | 14.85 | 14.72 | 14.82 | 34,240 | +0.11(+0.75%) |
Jun 04, 2012 | 14.57 | 14.72 | 14.57 | 14.71 | 13,638 | +0.38(+2.65%) |