Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 20.21 | 20.38 | 20.03 | 20.25 | 628,014 | +0.07(+0.35%) |
Jun 27, 2013 | 20.26 | 20.35 | 20.18 | 20.18 | 0 | +0.07(+0.35%) |
Jun 26, 2013 | 20.28 | 20.30 | 20.00 | 20.11 | 0 | +0.06(+0.30%) |
Jun 25, 2013 | 19.82 | 20.10 | 19.75 | 20.05 | 0 | +0.48(+2.44%) |
Jun 24, 2013 | 19.86 | 19.86 | 19.43 | 19.57 | 0 | -0.43(-2.14%) |
Jun 21, 2013 | 20.13 | 20.13 | 19.75 | 20.00 | 321,753 | +0.09(+0.43%) |
Jun 20, 2013 | 20.31 | 20.32 | 19.88 | 19.92 | 0 | -0.65(-3.16%) |
Jun 19, 2013 | 20.83 | 20.90 | 20.56 | 20.57 | 0 | -0.25(-1.18%) |
Jun 18, 2013 | 20.57 | 20.83 | 20.57 | 20.81 | 0 | +0.34(+1.65%) |
Jun 17, 2013 | 20.43 | 20.60 | 20.38 | 20.47 | 0 | +0.29(+1.45%) |
Jun 14, 2013 | 20.31 | 20.37 | 20.15 | 20.18 | 0 | -0.08(-0.41%) |
Jun 13, 2013 | 19.85 | 20.29 | 19.81 | 20.26 | 404,057 | +0.41(+2.04%) |
Jun 12, 2013 | 20.28 | 20.32 | 19.84 | 19.86 | 360,269 | -0.23(-1.16%) |
Jun 11, 2013 | 20.38 | 20.39 | 20.08 | 20.09 | 1,350,207 | -0.46(-2.25%) |
Jun 10, 2013 | 20.47 | 20.58 | 20.39 | 20.55 | 0 | +0.12(+0.61%) |
Jun 07, 2013 | 20.24 | 20.45 | 20.12 | 20.43 | 0 | +0.30(+1.49%) |
Jun 06, 2013 | 20.18 | 20.30 | 19.95 | 20.13 | 0 | -0.03(-0.14%) |
Jun 05, 2013 | 20.41 | 20.44 | 20.15 | 20.16 | 0 | -0.31(-1.53%) |
Jun 04, 2013 | 20.46 | 20.68 | 20.40 | 20.47 | 588,344 | +0.09(+0.45%) |
Jun 03, 2013 | 20.40 | 20.56 | 20.15 | 20.38 | 555,511 | +0.07(+0.36%) |
May 31, 2013 | 20.48 | 20.62 | 20.30 | 20.30 | 1,841,351 | -0.27(-1.32%) |
May 30, 2013 | 20.36 | 20.65 | 20.33 | 20.58 | 0 | +0.31(+1.54%) |
May 29, 2013 | 20.08 | 20.33 | 20.06 | 20.26 | 225,459 | +0.08(+0.38%) |
May 28, 2013 | 20.22 | 20.34 | 20.14 | 20.19 | 477,990 | +0.18(+0.91%) |
May 24, 2013 | 19.96 | 20.00 | 19.81 | 20.00 | 0 | -0.01(-0.03%) |
May 23, 2013 | 19.72 | 20.04 | 19.66 | 20.01 | 0 | +0.00(+0.02%) |
May 22, 2013 | 20.40 | 20.53 | 19.92 | 20.01 | 0 | -0.32(-1.58%) |
May 21, 2013 | 20.35 | 20.39 | 20.29 | 20.33 | 0 | -0.00(-0.02%) |
May 20, 2013 | 20.38 | 20.45 | 20.30 | 20.33 | 0 | -0.04(-0.19%) |
May 17, 2013 | 20.22 | 20.39 | 20.18 | 20.37 | 0 | +0.26(+1.28%) |
May 16, 2013 | 20.29 | 20.36 | 20.10 | 20.11 | 332,542 | -0.14(-0.71%) |
May 15, 2013 | 20.05 | 20.33 | 20.05 | 20.26 | 0 | +0.29(+1.44%) |
May 13, 2013 | 20.07 | 20.14 | 19.94 | 19.97 | 0 | -0.19(-0.96%) |
May 10, 2013 | 20.01 | 20.18 | 20.01 | 20.16 | 0 | +0.18(+0.88%) |
May 09, 2013 | 19.87 | 20.08 | 19.81 | 19.99 | 0 | +0.15(+0.74%) |
May 08, 2013 | 19.65 | 19.90 | 19.65 | 19.84 | 0 | +0.21(+1.07%) |
May 07, 2013 | 19.72 | 19.72 | 19.53 | 19.63 | 0 | +0.02(+0.08%) |
May 06, 2013 | 19.60 | 19.72 | 19.54 | 19.62 | 0 | +0.15(+0.79%) |
May 03, 2013 | 19.51 | 19.63 | 19.46 | 19.46 | 0 | +0.15(+0.78%) |
May 02, 2013 | 19.21 | 19.35 | 19.08 | 19.31 | 0 | +0.25(+1.32%) |
May 01, 2013 | 19.21 | 19.24 | 19.04 | 19.06 | 0 | -0.15(-0.78%) |
Apr 30, 2013 | 19.09 | 19.22 | 18.96 | 19.21 | 0 | +0.15(+0.77%) |
Apr 29, 2013 | 18.87 | 19.11 | 18.84 | 19.06 | 415,784 | +0.23(+1.24%) |
Apr 26, 2013 | 18.91 | 18.91 | 18.77 | 18.83 | 2,010,898 | -0.18(-0.97%) |
Apr 25, 2013 | 18.94 | 19.13 | 18.89 | 19.02 | 526,216 | +0.18(+0.98%) |
Apr 24, 2013 | 18.58 | 18.89 | 18.54 | 18.83 | 0 | +0.24(+1.29%) |
Apr 23, 2013 | 18.37 | 18.63 | 18.34 | 18.59 | 366,059 | +0.38(+2.06%) |
Apr 22, 2013 | 18.14 | 18.28 | 17.85 | 18.22 | 312,285 | +0.19(+1.08%) |
Apr 19, 2013 | 17.89 | 18.07 | 17.74 | 18.02 | 590,653 | +0.13(+0.75%) |
Apr 18, 2013 | 18.24 | 18.35 | 17.83 | 17.89 | 1,430,573 | -0.15(-0.85%) |
Apr 17, 2013 | 18.44 | 18.44 | 17.97 | 18.04 | 626,672 | -0.62(-3.35%) |
Apr 16, 2013 | 18.44 | 18.68 | 18.38 | 18.67 | 221,363 | +0.38(+2.06%) |
Apr 15, 2013 | 18.57 | 18.67 | 18.26 | 18.29 | 521,342 | -0.46(-2.43%) |
Apr 12, 2013 | 18.69 | 18.77 | 18.53 | 18.75 | 236,897 | -0.08(-0.41%) |
Apr 11, 2013 | 18.79 | 18.94 | 18.71 | 18.82 | 399,767 | -0.09(-0.47%) |
Apr 10, 2013 | 18.54 | 18.92 | 18.54 | 18.91 | 555,709 | +0.41(+2.24%) |
Apr 09, 2013 | 18.26 | 18.63 | 18.23 | 18.50 | 206,755 | +0.18(+0.96%) |
Apr 08, 2013 | 18.13 | 18.32 | 17.96 | 18.32 | 316,964 | +0.22(+1.22%) |
Apr 05, 2013 | 17.87 | 18.13 | 17.77 | 18.10 | 596,709 | -0.10(-0.53%) |
Apr 04, 2013 | 17.97 | 18.20 | 17.88 | 18.20 | 366,419 | +0.24(+1.31%) |
Apr 03, 2013 | 18.33 | 18.38 | 17.90 | 17.96 | 1,224,670 | -0.37(-2.02%) |
Apr 02, 2013 | 18.60 | 18.60 | 18.26 | 18.33 | 410,107 | -0.16(-0.88%) |
Apr 01, 2013 | 18.92 | 18.92 | 18.45 | 18.49 | 294,588 | -0.39(-2.04%) |
Mar 28, 2013 | 18.73 | 18.90 | 18.68 | 18.88 | 423,395 | +0.13(+0.68%) |
Mar 27, 2013 | 18.62 | 18.78 | 18.50 | 18.75 | 276,382 | +0.04(+0.20%) |
Mar 26, 2013 | 18.67 | 18.73 | 18.58 | 18.71 | 162,045 | +0.14(+0.77%) |
Mar 25, 2013 | 18.65 | 18.72 | 18.45 | 18.57 | 446,296 | -0.08(-0.44%) |
Mar 22, 2013 | 18.60 | 18.73 | 18.54 | 18.65 | 295,130 | +0.20(+1.11%) |
Mar 21, 2013 | 18.64 | 18.64 | 18.43 | 18.45 | 1,755,485 | -0.30(-1.62%) |
Mar 20, 2013 | 18.61 | 18.76 | 18.59 | 18.75 | 1,017,705 | +0.25(+1.33%) |
Mar 19, 2013 | 18.66 | 18.69 | 18.34 | 18.51 | 1,159,854 | -0.08(-0.41%) |
Mar 18, 2013 | 18.63 | 18.75 | 18.49 | 18.58 | 396,555 | -0.24(-1.27%) |
Mar 15, 2013 | 19.15 | 19.15 | 18.77 | 18.82 | 776,605 | -0.31(-1.63%) |
Mar 14, 2013 | 19.15 | 19.23 | 19.11 | 19.13 | 628,701 | +0.10(+0.52%) |
Mar 13, 2013 | 18.98 | 19.09 | 18.88 | 19.04 | 755,301 | +0.06(+0.30%) |
Mar 12, 2013 | 18.88 | 19.00 | 18.83 | 18.98 | 1,069,161 | +0.08(+0.42%) |
Mar 11, 2013 | 18.86 | 18.92 | 18.72 | 18.90 | 553,131 | +0.02(+0.10%) |
Mar 08, 2013 | 18.92 | 18.97 | 18.72 | 18.88 | 580,262 | +0.03(+0.14%) |
Mar 07, 2013 | 18.81 | 18.94 | 18.80 | 18.85 | 430,241 | +0.09(+0.46%) |
Mar 06, 2013 | 18.81 | 18.88 | 18.72 | 18.77 | 552,228 | +0.02(+0.12%) |
Mar 05, 2013 | 18.54 | 18.79 | 18.54 | 18.75 | 478,624 | +0.36(+1.96%) |
Mar 04, 2013 | 18.38 | 18.42 | 18.25 | 18.39 | 489,278 | -0.05(-0.28%) |
Mar 01, 2013 | 18.39 | 18.50 | 18.19 | 18.44 | 545,159 | -0.08(-0.41%) |
Feb 28, 2013 | 18.51 | 18.65 | 18.47 | 18.51 | 560,548 | +0.01(+0.07%) |
Feb 27, 2013 | 18.31 | 18.59 | 18.21 | 18.50 | 719,937 | +0.30(+1.65%) |
Feb 26, 2013 | 18.19 | 18.24 | 18.05 | 18.20 | 421,978 | +0.12(+0.67%) |
Feb 25, 2013 | 18.53 | 18.59 | 18.08 | 18.08 | 874,305 | -0.35(-1.90%) |
Feb 22, 2013 | 18.22 | 18.44 | 18.17 | 18.43 | 652,631 | +0.38(+2.10%) |
Feb 21, 2013 | 18.34 | 18.34 | 17.92 | 18.05 | 551,964 | -0.34(-1.87%) |
Feb 20, 2013 | 18.81 | 18.82 | 18.38 | 18.39 | 956,471 | -0.40(-2.14%) |
Feb 19, 2013 | 18.60 | 18.81 | 18.60 | 18.80 | 554,636 | +0.21(+1.15%) |
Feb 15, 2013 | 18.69 | 18.74 | 18.50 | 18.58 | 243,213 | -0.10(-0.55%) |
Feb 14, 2013 | 18.43 | 18.69 | 18.41 | 18.68 | 581,755 | +0.19(+1.03%) |
Feb 13, 2013 | 18.49 | 18.59 | 18.41 | 18.49 | 385,597 | +0.04(+0.21%) |
Feb 12, 2013 | 18.40 | 18.49 | 18.37 | 18.46 | 1,034,406 | +0.03(+0.17%) |
Feb 11, 2013 | 18.41 | 18.47 | 18.32 | 18.42 | 457,806 | +0.04(+0.24%) |
Feb 08, 2013 | 18.20 | 18.41 | 18.20 | 18.38 | 778,951 | +0.22(+1.23%) |
Feb 07, 2013 | 18.24 | 18.27 | 18.00 | 18.16 | 583,929 | -0.10(-0.54%) |
Feb 06, 2013 | 18.10 | 18.27 | 18.10 | 18.25 | 420,974 | +0.33(+1.81%) |
Feb 04, 2013 | 18.07 | 18.24 | 17.93 | 17.93 | 1,099,749 | -0.28(-1.54%) |
Feb 01, 2013 | 17.95 | 18.22 | 17.95 | 18.21 | 796,630 | +0.35(+1.94%) |
Jan 31, 2013 | 17.94 | 18.02 | 17.83 | 17.86 | 591,509 | -0.04(-0.25%) |
Jan 30, 2013 | 17.87 | 18.02 | 17.85 | 17.91 | 491,263 | +0.02(+0.11%) |
Jan 29, 2013 | 17.97 | 17.97 | 17.83 | 17.89 | 644,865 | -0.11(-0.64%) |
Jan 28, 2013 | 17.97 | 18.07 | 17.95 | 18.00 | 558,381 | +0.04(+0.25%) |
Jan 25, 2013 | 17.86 | 18.05 | 17.84 | 17.96 | 873,662 | +0.23(+1.28%) |
Jan 24, 2013 | 17.66 | 17.90 | 17.61 | 17.73 | 624,574 | -0.17(-0.94%) |
Jan 23, 2013 | 17.79 | 17.92 | 17.74 | 17.90 | 892,391 | +0.20(+1.12%) |
Jan 22, 2013 | 17.77 | 17.77 | 17.61 | 17.70 | 476,937 | -0.06(-0.34%) |
Jan 18, 2013 | 17.74 | 17.82 | 17.68 | 17.76 | 1,018,467 | -0.08(-0.43%) |
Jan 17, 2013 | 17.62 | 17.88 | 17.57 | 17.84 | 1,813,853 | +0.33(+1.89%) |
Jan 16, 2013 | 17.28 | 17.54 | 17.28 | 17.51 | 833,619 | +0.21(+1.20%) |
Jan 15, 2013 | 17.34 | 17.34 | 17.22 | 17.30 | 456,840 | -0.10(-0.55%) |
Jan 14, 2013 | 17.35 | 17.44 | 17.26 | 17.40 | 877,105 | -0.03(-0.16%) |
Jan 11, 2013 | 17.31 | 17.45 | 17.31 | 17.43 | 604,079 | +0.08(+0.48%) |
Jan 10, 2013 | 17.29 | 17.36 | 17.21 | 17.34 | 598,220 | +0.25(+1.45%) |
Jan 09, 2013 | 17.02 | 17.11 | 16.99 | 17.09 | 268,413 | +0.16(+0.96%) |
Jan 08, 2013 | 17.11 | 17.14 | 16.92 | 16.93 | 955,596 | -0.20(-1.15%) |
Jan 07, 2013 | 17.14 | 17.20 | 17.02 | 17.13 | 671,642 | -0.06(-0.36%) |
Jan 04, 2013 | 17.24 | 17.24 | 17.09 | 17.19 | 422,247 | -0.01(-0.06%) |
Jan 03, 2013 | 17.30 | 17.34 | 17.14 | 17.20 | 525,724 | -0.12(-0.68%) |
Jan 02, 2013 | 17.21 | 17.32 | 16.59 | 17.32 | 2,112,421 | +0.73(+4.40%) |
Dec 31, 2012 | 16.31 | 16.63 | 16.28 | 16.59 | 369,462 | +0.27(+1.68%) |
Dec 28, 2012 | 16.32 | 16.48 | 16.30 | 16.31 | 413,814 | -0.11(-0.64%) |
Dec 27, 2012 | 16.49 | 16.49 | 16.23 | 16.42 | 507,847 | -0.09(-0.52%) |
Dec 26, 2012 | 16.67 | 16.77 | 16.48 | 16.50 | 261,673 | -0.11(-0.65%) |
Dec 24, 2012 | 16.66 | 16.69 | 16.56 | 16.61 | 249,533 | -0.08(-0.46%) |
Dec 21, 2012 | 16.50 | 16.70 | 16.35 | 16.69 | 479,922 | -0.16(-0.93%) |
Dec 20, 2012 | 16.88 | 16.89 | 16.72 | 16.85 | 568,542 | -0.03(-0.19%) |
Dec 19, 2012 | 16.84 | 17.01 | 16.84 | 16.88 | 1,442,246 | -0.04(-0.23%) |
Dec 18, 2012 | 16.67 | 16.92 | 16.62 | 16.92 | 1,037,683 | +0.31(+1.88%) |
Dec 17, 2012 | 16.56 | 16.69 | 16.48 | 16.60 | 737,171 | +0.07(+0.42%) |
Dec 14, 2012 | 16.64 | 16.68 | 16.48 | 16.53 | 461,670 | -0.13(-0.77%) |
Dec 13, 2012 | 16.78 | 16.95 | 16.61 | 16.66 | 318,034 | -0.16(-0.95%) |
Dec 12, 2012 | 16.92 | 16.97 | 16.79 | 16.82 | 1,046,656 | -0.06(-0.38%) |
Dec 11, 2012 | 16.66 | 16.93 | 16.63 | 16.88 | 827,613 | +0.32(+1.91%) |
Dec 10, 2012 | 16.46 | 16.61 | 16.46 | 16.57 | 456,084 | +0.11(+0.66%) |
Dec 07, 2012 | 16.49 | 16.50 | 16.35 | 16.46 | 336,036 | +0.04(+0.21%) |
Dec 06, 2012 | 16.24 | 16.44 | 16.24 | 16.42 | 708,437 | +0.16(+0.98%) |
Dec 05, 2012 | 16.32 | 16.32 | 16.14 | 16.26 | 246,227 | +0.00(+0.02%) |
Dec 04, 2012 | 16.16 | 16.32 | 16.11 | 16.26 | 710,898 | +0.02(+0.14%) |
Nov 30, 2012 | 16.28 | 16.33 | 16.20 | 16.24 | 322,610 | -0.02(-0.14%) |
Nov 29, 2012 | 16.28 | 16.34 | 16.17 | 16.26 | 610,953 | +0.05(+0.29%) |
Nov 28, 2012 | 15.97 | 16.24 | 15.81 | 16.21 | 485,132 | +0.17(+1.05%) |
Nov 27, 2012 | 16.10 | 16.20 | 16.03 | 16.04 | 398,340 | -0.04(-0.22%) |
Nov 26, 2012 | 16.00 | 16.12 | 15.96 | 16.08 | 240,306 | +0.07(+0.42%) |
Nov 23, 2012 | 15.86 | 16.10 | 15.81 | 16.01 | 315,760 | +0.26(+1.66%) |
Nov 21, 2012 | 15.72 | 15.76 | 15.67 | 15.75 | 416,637 | +0.06(+0.37%) |
Nov 20, 2012 | 15.69 | 15.73 | 15.55 | 15.69 | 1,010,909 | -0.07(-0.44%) |
Nov 19, 2012 | 15.67 | 15.76 | 15.58 | 15.76 | 420,033 | +0.31(+2.02%) |
Nov 16, 2012 | 15.50 | 15.54 | 15.17 | 15.45 | 795,300 | +0.00(+0.02%) |
Nov 15, 2012 | 15.69 | 15.72 | 15.40 | 15.45 | 940,212 | -0.19(-1.24%) |
Nov 14, 2012 | 16.01 | 16.06 | 15.61 | 15.64 | 846,185 | -0.26(-1.62%) |
Nov 13, 2012 | 15.92 | 16.04 | 15.88 | 15.90 | 436,219 | -0.12(-0.76%) |
Nov 12, 2012 | 16.09 | 16.13 | 15.93 | 16.02 | 541,480 | +0.01(+0.06%) |
Nov 09, 2012 | 15.96 | 16.22 | 15.95 | 16.01 | 446,327 | +0.02(+0.12%) |
Nov 08, 2012 | 16.26 | 16.27 | 15.99 | 15.99 | 682,948 | -0.18(-1.14%) |
Nov 07, 2012 | 16.41 | 16.45 | 16.10 | 16.18 | 1,278,921 | -0.45(-2.70%) |
Nov 06, 2012 | 16.42 | 16.66 | 16.39 | 16.63 | 693,445 | +0.25(+1.50%) |
Nov 05, 2012 | 16.11 | 16.44 | 16.07 | 16.38 | 291,370 | +0.28(+1.74%) |
Nov 02, 2012 | 16.41 | 16.46 | 16.10 | 16.10 | 739,912 | -0.31(-1.87%) |
Nov 01, 2012 | 15.92 | 16.44 | 15.91 | 16.41 | 992,405 | +0.50(+3.15%) |
Oct 31, 2012 | 15.88 | 16.02 | 15.82 | 15.91 | 821,187 | +0.03(+0.18%) |
Oct 26, 2012 | 15.82 | 15.88 | 15.88 | 15.88 | 417,430 | +0.05(+0.32%) |
Oct 25, 2012 | 15.78 | 15.84 | 15.65 | 15.83 | 405,070 | +0.23(+1.47%) |
Oct 24, 2012 | 16.03 | 16.03 | 15.59 | 15.60 | 693,433 | -0.26(-1.61%) |
Oct 23, 2012 | 15.64 | 15.88 | 15.58 | 15.85 | 531,908 | +0.08(+0.51%) |
Oct 19, 2012 | 16.26 | 16.26 | 15.77 | 15.77 | 959,751 | -0.49(-3.00%) |
Oct 18, 2012 | 16.33 | 16.40 | 16.19 | 16.26 | 678,232 | -0.16(-0.97%) |
Oct 17, 2012 | 16.30 | 16.51 | 16.27 | 16.42 | 452,101 | -0.03(-0.19%) |
Oct 16, 2012 | 16.13 | 16.47 | 16.13 | 16.45 | 650,928 | +0.37(+2.28%) |
Oct 15, 2012 | 15.93 | 16.12 | 15.93 | 16.09 | 603,947 | +0.21(+1.35%) |
Oct 12, 2012 | 15.95 | 16.01 | 15.85 | 15.87 | 792,807 | -0.09(-0.58%) |
Oct 11, 2012 | 16.11 | 16.11 | 15.95 | 15.97 | 538,152 | +0.05(+0.30%) |
Oct 10, 2012 | 16.14 | 16.14 | 15.90 | 15.92 | 817,411 | -0.22(-1.38%) |
Oct 09, 2012 | 16.39 | 16.39 | 16.09 | 16.14 | 856,638 | -0.25(-1.54%) |
Oct 08, 2012 | 16.46 | 16.50 | 16.35 | 16.39 | 839,904 | -0.18(-1.10%) |
Oct 05, 2012 | 16.65 | 16.85 | 16.55 | 16.57 | 785,286 | -0.02(-0.12%) |
Oct 04, 2012 | 16.55 | 16.61 | 16.42 | 16.59 | 460,299 | +0.09(+0.52%) |
Oct 03, 2012 | 16.59 | 16.60 | 16.44 | 16.51 | 594,379 | -0.05(-0.31%) |
Oct 02, 2012 | 16.56 | 16.58 | 16.46 | 16.56 | 448,770 | +0.08(+0.48%) |
Oct 01, 2012 | 16.63 | 16.69 | 16.44 | 16.48 | 266,098 | -0.06(-0.39%) |
Sep 28, 2012 | 16.58 | 16.65 | 16.51 | 16.54 | 366,711 | -0.13(-0.80%) |
Sep 27, 2012 | 16.44 | 16.71 | 16.33 | 16.68 | 892,956 | +0.37(+2.27%) |
Sep 26, 2012 | 16.28 | 16.34 | 16.09 | 16.31 | 1,435,346 | -0.12(-0.72%) |
Sep 25, 2012 | 16.94 | 16.94 | 16.41 | 16.42 | 765,817 | -0.49(-2.92%) |
Sep 24, 2012 | 17.03 | 17.04 | 16.85 | 16.92 | 706,417 | -0.25(-1.43%) |
Sep 21, 2012 | 17.28 | 17.35 | 17.16 | 17.16 | 219,899 | +0.02(+0.11%) |
Sep 20, 2012 | 17.22 | 17.25 | 17.06 | 17.14 | 1,090,437 | -0.17(-0.98%) |
Sep 19, 2012 | 17.34 | 17.43 | 17.30 | 17.31 | 616,426 | -0.11(-0.60%) |
Sep 18, 2012 | 17.43 | 17.48 | 17.38 | 17.42 | 536,437 | -0.07(-0.42%) |
Sep 17, 2012 | 17.61 | 17.64 | 17.43 | 17.49 | 338,451 | -0.18(-1.03%) |
Sep 14, 2012 | 17.56 | 17.86 | 17.54 | 17.67 | 535,634 | +0.23(+1.32%) |
Sep 13, 2012 | 17.26 | 17.51 | 17.13 | 17.44 | 1,754,955 | +0.15(+0.89%) |
Sep 12, 2012 | 17.32 | 17.41 | 17.21 | 17.29 | 398,813 | +0.04(+0.22%) |
Sep 11, 2012 | 17.18 | 17.32 | 17.13 | 17.25 | 394,918 | +0.11(+0.65%) |
Sep 10, 2012 | 17.33 | 17.39 | 17.12 | 17.14 | 743,449 | -0.30(-1.74%) |
Sep 07, 2012 | 17.46 | 17.47 | 17.34 | 17.44 | 2,080,942 | -0.05(-0.27%) |
Sep 06, 2012 | 17.11 | 17.58 | 17.10 | 17.49 | 1,088,778 | +0.52(+3.04%) |
Sep 05, 2012 | 17.06 | 17.16 | 16.92 | 16.98 | 236,809 | -0.09(-0.54%) |
Sep 04, 2012 | 17.23 | 17.23 | 16.89 | 17.07 | 335,120 | -0.13(-0.78%) |
Aug 31, 2012 | 17.14 | 17.29 | 16.98 | 17.20 | 723,196 | +0.20(+1.20%) |
Aug 30, 2012 | 17.15 | 17.18 | 16.97 | 17.00 | 700,800 | -0.26(-1.53%) |
Aug 29, 2012 | 17.25 | 17.34 | 17.14 | 17.26 | 505,533 | -0.01(-0.04%) |
Aug 27, 2012 | 17.39 | 17.42 | 17.21 | 17.27 | 408,188 | -0.07(-0.39%) |
Aug 24, 2012 | 17.27 | 17.39 | 17.14 | 17.34 | 321,490 | +0.09(+0.50%) |
Aug 23, 2012 | 17.28 | 17.32 | 17.14 | 17.25 | 334,766 | -0.10(-0.57%) |
Aug 22, 2012 | 17.46 | 17.46 | 17.24 | 17.35 | 1,120,369 | -0.13(-0.73%) |
Aug 21, 2012 | 17.52 | 17.71 | 17.42 | 17.48 | 581,545 | +0.01(+0.05%) |
Aug 20, 2012 | 17.54 | 17.54 | 17.35 | 17.47 | 1,368,654 | -0.12(-0.67%) |
Aug 17, 2012 | 17.70 | 17.70 | 17.53 | 17.58 | 249,047 | -0.13(-0.72%) |
Aug 16, 2012 | 17.43 | 17.75 | 17.43 | 17.71 | 793,284 | +0.27(+1.57%) |
Aug 15, 2012 | 17.28 | 17.52 | 17.23 | 17.44 | 437,928 | +0.10(+0.57%) |
Aug 14, 2012 | 17.61 | 17.61 | 17.27 | 17.34 | 1,381,666 | -0.13(-0.77%) |
Aug 13, 2012 | 17.58 | 17.58 | 17.29 | 17.47 | 400,871 | -0.15(-0.87%) |
Aug 10, 2012 | 17.47 | 17.63 | 17.47 | 17.63 | 665,887 | +0.09(+0.51%) |
Aug 09, 2012 | 17.41 | 17.56 | 17.38 | 17.54 | 940,520 | +0.14(+0.79%) |
Aug 08, 2012 | 17.29 | 17.44 | 17.26 | 17.40 | 1,297,186 | +0.04(+0.24%) |
Aug 07, 2012 | 17.10 | 17.49 | 17.10 | 17.36 | 1,071,146 | +0.39(+2.31%) |
Aug 06, 2012 | 16.95 | 17.10 | 16.95 | 16.97 | 301,578 | +0.06(+0.34%) |
Aug 03, 2012 | 16.79 | 17.01 | 16.71 | 16.91 | 848,930 | +0.37(+2.24%) |
Aug 02, 2012 | 16.46 | 16.81 | 16.40 | 16.54 | 686,709 | -0.10(-0.59%) |
Aug 01, 2012 | 16.73 | 16.79 | 16.53 | 16.64 | 1,094,467 | -0.00(-0.02%) |
Jul 31, 2012 | 16.58 | 16.83 | 16.58 | 16.64 | 1,295,367 | +0.12(+0.73%) |
Jul 30, 2012 | 16.63 | 16.77 | 16.42 | 16.52 | 710,942 | -0.15(-0.90%) |
Jul 27, 2012 | 16.32 | 16.71 | 16.28 | 16.67 | 1,955,321 | +0.40(+2.45%) |
Jul 26, 2012 | 16.23 | 16.39 | 16.11 | 16.27 | 1,450,880 | +0.35(+2.20%) |
Jul 25, 2012 | 15.73 | 16.11 | 15.73 | 15.92 | 1,152,625 | +0.31(+2.00%) |
Jul 24, 2012 | 15.76 | 15.76 | 15.45 | 15.61 | 744,544 | -0.07(-0.47%) |
Jul 23, 2012 | 15.51 | 15.75 | 15.31 | 15.68 | 1,855,825 | -0.13(-0.83%) |
Jul 20, 2012 | 16.06 | 16.12 | 15.81 | 15.81 | 1,490,223 | -0.27(-1.67%) |
Jul 19, 2012 | 15.98 | 16.22 | 15.98 | 16.08 | 1,506,425 | +0.32(+2.00%) |
Jul 18, 2012 | 15.20 | 15.86 | 15.16 | 15.76 | 2,075,799 | +0.52(+3.41%) |
Jul 17, 2012 | 15.38 | 15.38 | 14.99 | 15.24 | 1,024,200 | -0.06(-0.42%) |
Jul 16, 2012 | 15.41 | 15.41 | 15.20 | 15.31 | 593,845 | -0.14(-0.93%) |
Jul 13, 2012 | 15.39 | 15.52 | 15.36 | 15.45 | 661,550 | +0.11(+0.71%) |
Jul 12, 2012 | 15.46 | 15.46 | 15.20 | 15.34 | 840,186 | -0.25(-1.57%) |
Jul 11, 2012 | 15.78 | 15.83 | 15.51 | 15.59 | 622,134 | -0.18(-1.11%) |
Jul 10, 2012 | 15.99 | 16.19 | 15.65 | 15.76 | 1,262,509 | -0.33(-2.06%) |
Jul 09, 2012 | 16.28 | 16.33 | 16.04 | 16.10 | 2,415,191 | -0.22(-1.33%) |
Jul 06, 2012 | 16.56 | 16.57 | 16.17 | 16.31 | 739,366 | -0.42(-2.52%) |
Jul 05, 2012 | 16.74 | 16.81 | 16.58 | 16.73 | 239,434 | -0.13(-0.76%) |
Jul 03, 2012 | 16.69 | 16.88 | 16.63 | 16.86 | 613,673 | +0.20(+1.23%) |