Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 23.02 | 23.14 | 22.92 | 22.94 | 44,523 | -0.11(-0.47%) |
Feb 27, 2013 | 22.82 | 23.12 | 22.80 | 23.05 | 80,432 | +0.32(+1.43%) |
Feb 26, 2013 | 22.65 | 22.86 | 22.54 | 22.72 | 161,715 | -0.48(-2.08%) |
Feb 22, 2013 | 23.04 | 23.24 | 23.04 | 23.20 | 86,763 | +0.31(+1.35%) |
Feb 21, 2013 | 23.16 | 23.20 | 22.77 | 22.90 | 305,191 | -0.39(-1.68%) |
Feb 20, 2013 | 23.78 | 23.78 | 23.27 | 23.29 | 282,952 | -0.44(-1.86%) |
Feb 19, 2013 | 23.65 | 23.73 | 23.54 | 23.73 | 294,145 | +0.20(+0.85%) |
Feb 15, 2013 | 23.55 | 23.63 | 23.47 | 23.53 | 196,308 | -0.01(-0.04%) |
Feb 14, 2013 | 23.24 | 23.55 | 23.20 | 23.54 | 379,121 | +0.24(+1.02%) |
Feb 13, 2013 | 23.35 | 23.35 | 23.15 | 23.30 | 136,942 | +0.10(+0.45%) |
Feb 12, 2013 | 23.04 | 23.20 | 23.02 | 23.20 | 96,240 | +0.22(+0.94%) |
Feb 11, 2013 | 22.89 | 23.05 | 22.83 | 22.98 | 161,816 | +0.07(+0.33%) |
Feb 08, 2013 | 22.87 | 22.94 | 22.83 | 22.90 | 48,694 | +0.04(+0.18%) |
Feb 07, 2013 | 22.77 | 22.88 | 22.61 | 22.86 | 68,440 | +0.08(+0.37%) |
Feb 06, 2013 | 22.60 | 22.78 | 22.53 | 22.78 | 63,095 | +0.35(+1.56%) |
Feb 04, 2013 | 22.50 | 22.50 | 22.35 | 22.43 | 197,525 | -0.18(-0.77%) |
Feb 01, 2013 | 22.50 | 22.67 | 22.40 | 22.60 | 439,927 | +0.32(+1.42%) |
Jan 31, 2013 | 22.20 | 22.32 | 22.12 | 22.29 | 50,799 | +0.03(+0.15%) |
Jan 30, 2013 | 22.15 | 22.27 | 22.12 | 22.25 | 61,596 | +0.09(+0.41%) |
Jan 29, 2013 | 21.88 | 22.16 | 21.88 | 22.16 | 61,635 | +0.23(+1.06%) |
Jan 28, 2013 | 21.89 | 21.96 | 21.78 | 21.93 | 92,457 | +0.07(+0.30%) |
Jan 25, 2013 | 21.75 | 21.86 | 21.70 | 21.86 | 83,812 | +0.15(+0.69%) |
Jan 24, 2013 | 21.74 | 21.80 | 21.66 | 21.71 | 29,129 | +0.13(+0.62%) |
Jan 23, 2013 | 21.66 | 21.66 | 21.51 | 21.58 | 124,620 | -0.14(-0.65%) |
Jan 22, 2013 | 21.39 | 21.72 | 21.39 | 21.72 | 103,532 | +0.30(+1.40%) |
Jan 18, 2013 | 21.13 | 21.43 | 21.13 | 21.42 | 59,274 | +0.36(+1.70%) |
Jan 17, 2013 | 20.92 | 21.08 | 20.92 | 21.06 | 15,115 | +0.20(+0.96%) |
Jan 16, 2013 | 20.81 | 20.91 | 20.81 | 20.86 | 20,360 | +0.03(+0.16%) |
Jan 15, 2013 | 20.66 | 20.84 | 20.66 | 20.83 | 14,572 | +0.09(+0.43%) |
Jan 14, 2013 | 20.77 | 20.77 | 20.68 | 20.74 | 16,389 | -0.04(-0.19%) |
Jan 11, 2013 | 20.69 | 20.79 | 20.69 | 20.78 | 9,642 | +0.03(+0.16%) |
Jan 10, 2013 | 20.60 | 20.77 | 20.60 | 20.75 | 40,834 | +0.27(+1.30%) |
Jan 09, 2013 | 20.51 | 20.53 | 20.48 | 20.48 | 15,231 | +0.05(+0.24%) |
Jan 08, 2013 | 20.46 | 20.46 | 20.39 | 20.43 | 15,095 | -0.12(-0.57%) |
Jan 07, 2013 | 20.65 | 20.65 | 20.49 | 20.55 | 14,467 | -0.15(-0.72%) |
Jan 04, 2013 | 20.40 | 20.70 | 20.33 | 20.70 | 79,745 | +0.41(+2.01%) |
Jan 03, 2013 | 20.24 | 20.35 | 20.24 | 20.29 | 149,184 | +0.13(+0.66%) |
Jan 02, 2013 | 20.10 | 20.17 | 19.69 | 20.15 | 7,201 | +0.47(+2.37%) |
Dec 31, 2012 | 19.46 | 19.69 | 19.46 | 19.69 | 9,022 | +0.17(+0.90%) |
Dec 28, 2012 | 19.41 | 19.57 | 19.41 | 19.51 | 12,654 | -0.06(-0.29%) |
Dec 27, 2012 | 19.65 | 19.65 | 19.34 | 19.57 | 19,577 | -0.04(-0.20%) |
Dec 26, 2012 | 19.71 | 19.73 | 19.61 | 19.61 | 5,838 | -0.05(-0.28%) |
Dec 24, 2012 | 19.73 | 19.73 | 19.64 | 19.66 | 10,413 | -0.05(-0.27%) |
Dec 21, 2012 | 19.62 | 19.82 | 19.62 | 19.72 | 23,433 | -0.21(-1.04%) |
Dec 20, 2012 | 19.97 | 19.97 | 19.81 | 19.92 | 22,890 | +0.43(+2.22%) |
Dec 19, 2012 | 19.54 | 19.58 | 19.49 | 19.49 | 50,486 | +0.04(+0.19%) |
Dec 18, 2012 | 19.19 | 19.45 | 19.18 | 19.45 | 39,039 | +0.38(+1.98%) |
Dec 17, 2012 | 18.85 | 19.08 | 18.85 | 19.08 | 28,961 | +0.30(+1.57%) |
Dec 14, 2012 | 18.72 | 18.84 | 18.72 | 18.78 | 5,086 | +0.03(+0.17%) |
Dec 13, 2012 | 18.81 | 18.83 | 18.68 | 18.75 | 7,093 | -0.01(-0.04%) |
Dec 12, 2012 | 18.77 | 18.86 | 18.74 | 18.76 | 9,626 | +0.09(+0.46%) |
Dec 11, 2012 | 18.64 | 18.75 | 18.64 | 18.67 | 9,123 | +0.11(+0.60%) |
Dec 10, 2012 | 18.59 | 18.63 | 18.53 | 18.56 | 46,288 | -0.07(-0.35%) |
Dec 07, 2012 | 18.72 | 18.72 | 18.60 | 18.63 | 2,549 | +0.04(+0.22%) |
Dec 06, 2012 | 18.61 | 18.61 | 18.53 | 18.59 | 6,967 | +0.00(+0.00%) |
Dec 05, 2012 | 18.52 | 18.63 | 18.45 | 18.59 | 3,193 | +0.16(+0.85%) |
Dec 04, 2012 | 18.46 | 18.50 | 18.41 | 18.43 | 16,489 | -0.14(-0.75%) |
Nov 30, 2012 | 18.50 | 18.58 | 18.49 | 18.57 | 76,175 | +0.08(+0.43%) |
Nov 29, 2012 | 18.56 | 18.57 | 18.43 | 18.49 | 124,989 | +0.05(+0.28%) |
Nov 28, 2012 | 18.16 | 18.44 | 18.16 | 18.44 | 6,866 | +0.20(+1.12%) |
Nov 27, 2012 | 18.27 | 18.35 | 18.23 | 18.23 | 6,842 | -0.06(-0.31%) |
Nov 26, 2012 | 18.14 | 18.29 | 18.14 | 18.29 | 2,674 | +0.18(+0.98%) |
Nov 23, 2012 | 18.06 | 18.14 | 18.04 | 18.11 | 2,804 | +0.15(+0.84%) |
Nov 21, 2012 | 17.94 | 17.96 | 17.86 | 17.96 | 4,414 | +0.02(+0.09%) |
Nov 20, 2012 | 17.94 | 17.95 | 17.88 | 17.95 | 12,442 | +0.05(+0.27%) |
Nov 19, 2012 | 17.97 | 18.00 | 17.90 | 17.90 | 1,413 | +0.24(+1.35%) |
Nov 16, 2012 | 17.57 | 17.66 | 17.43 | 17.66 | 11,752 | +0.09(+0.51%) |
Nov 15, 2012 | 17.49 | 17.61 | 17.46 | 17.57 | 39,129 | +0.10(+0.56%) |
Nov 14, 2012 | 17.83 | 17.83 | 17.47 | 17.47 | 69,264 | -0.39(-2.16%) |
Nov 13, 2012 | 17.89 | 18.09 | 17.86 | 17.86 | 2,132 | -0.20(-1.09%) |
Nov 12, 2012 | 18.09 | 18.10 | 18.00 | 18.05 | 5,896 | +0.16(+0.92%) |
Nov 09, 2012 | 17.91 | 18.08 | 17.85 | 17.89 | 17,433 | -0.11(-0.64%) |
Nov 08, 2012 | 18.22 | 18.22 | 18.00 | 18.00 | 12,268 | -0.17(-0.95%) |
Nov 07, 2012 | 18.57 | 18.59 | 18.18 | 18.18 | 38,606 | -0.70(-3.69%) |
Nov 06, 2012 | 18.86 | 18.87 | 18.84 | 18.87 | 3,428 | +0.06(+0.33%) |
Nov 05, 2012 | 18.58 | 18.85 | 18.56 | 18.81 | 26,951 | +0.24(+1.30%) |
Nov 02, 2012 | 18.78 | 18.78 | 18.57 | 18.57 | 7,724 | -0.03(-0.18%) |
Nov 01, 2012 | 18.59 | 18.60 | 18.59 | 18.60 | 853 | +0.23(+1.25%) |
Oct 31, 2012 | 18.28 | 18.37 | 18.25 | 18.37 | 3,171 | +0.07(+0.40%) |
Oct 26, 2012 | 18.26 | 18.30 | 18.30 | 18.30 | 487 | +0.00(+0.00%) |
Oct 25, 2012 | 18.34 | 18.34 | 18.20 | 18.30 | 4,253 | +0.04(+0.23%) |
Oct 24, 2012 | 18.26 | 18.27 | 18.25 | 18.26 | 3,719 | +0.07(+0.41%) |
Oct 23, 2012 | 18.08 | 18.19 | 18.06 | 18.18 | 13,204 | -0.14(-0.76%) |
Oct 19, 2012 | 18.61 | 18.61 | 18.24 | 18.32 | 36,076 | -0.41(-2.19%) |
Oct 18, 2012 | 18.79 | 18.90 | 18.67 | 18.73 | 15,509 | -0.22(-1.17%) |
Oct 17, 2012 | 18.63 | 18.95 | 18.63 | 18.95 | 13,749 | +0.40(+2.16%) |
Oct 16, 2012 | 18.57 | 18.60 | 18.55 | 18.55 | 2,177 | +0.17(+0.94%) |
Oct 15, 2012 | 18.20 | 18.38 | 18.19 | 18.38 | 14,395 | +0.21(+1.17%) |
Oct 12, 2012 | 18.40 | 18.40 | 18.14 | 18.17 | 16,136 | -0.30(-1.63%) |
Oct 11, 2012 | 18.43 | 18.52 | 18.42 | 18.47 | 22,958 | +0.15(+0.79%) |
Oct 10, 2012 | 18.36 | 18.40 | 18.22 | 18.32 | 55,152 | -0.04(-0.22%) |
Oct 09, 2012 | 18.54 | 18.54 | 18.36 | 18.36 | 15,876 | -0.17(-0.94%) |
Oct 08, 2012 | 18.54 | 18.54 | 18.54 | 18.54 | 280 | +0.00(+0.00%) |
Oct 05, 2012 | 18.74 | 18.75 | 18.54 | 18.54 | 18,845 | -0.01(-0.04%) |
Oct 04, 2012 | 18.45 | 18.57 | 18.42 | 18.55 | 17,695 | +0.22(+1.22%) |
Oct 03, 2012 | 18.35 | 18.39 | 18.20 | 18.32 | 20,492 | -0.02(-0.09%) |
Oct 02, 2012 | 18.39 | 18.39 | 18.31 | 18.34 | 17,467 | +0.05(+0.27%) |
Oct 01, 2012 | 18.31 | 18.47 | 18.24 | 18.29 | 17,932 | +0.08(+0.45%) |
Sep 28, 2012 | 18.18 | 18.26 | 18.13 | 18.21 | 8,124 | -0.15(-0.80%) |
Sep 27, 2012 | 18.24 | 18.37 | 18.22 | 18.36 | 7,806 | +0.26(+1.45%) |
Sep 26, 2012 | 18.13 | 18.18 | 18.06 | 18.09 | 19,293 | -0.10(-0.54%) |
Sep 25, 2012 | 18.71 | 18.71 | 18.19 | 18.19 | 4,020 | -0.40(-2.17%) |
Sep 24, 2012 | 18.59 | 18.67 | 18.55 | 18.59 | 7,290 | -0.12(-0.65%) |
Sep 21, 2012 | 18.85 | 18.85 | 18.70 | 18.72 | 6,786 | +0.04(+0.22%) |
Sep 20, 2012 | 18.76 | 18.76 | 18.56 | 18.68 | 39,206 | -0.28(-1.46%) |
Sep 19, 2012 | 19.08 | 19.08 | 18.94 | 18.95 | 6,572 | -0.11(-0.59%) |
Sep 18, 2012 | 19.13 | 19.13 | 18.99 | 19.07 | 48,166 | -0.10(-0.52%) |
Sep 17, 2012 | 19.30 | 19.30 | 19.12 | 19.17 | 11,038 | -0.20(-1.01%) |
Sep 14, 2012 | 19.29 | 19.44 | 19.29 | 19.36 | 27,804 | +0.24(+1.28%) |
Sep 13, 2012 | 18.69 | 19.12 | 18.69 | 19.12 | 9,691 | +0.32(+1.69%) |
Sep 12, 2012 | 18.73 | 18.80 | 18.72 | 18.80 | 23,300 | +0.16(+0.83%) |
Sep 11, 2012 | 18.49 | 18.72 | 18.48 | 18.64 | 71,531 | +0.20(+1.06%) |
Sep 10, 2012 | 18.64 | 18.65 | 18.45 | 18.45 | 9,192 | -0.21(-1.14%) |
Sep 07, 2012 | 18.46 | 18.66 | 18.46 | 18.66 | 9,910 | +0.29(+1.56%) |
Sep 06, 2012 | 18.05 | 18.38 | 18.01 | 18.37 | 34,766 | +0.45(+2.51%) |
Sep 05, 2012 | 17.89 | 17.97 | 17.88 | 17.92 | 40,919 | +0.02(+0.09%) |
Sep 04, 2012 | 17.72 | 17.93 | 17.71 | 17.91 | 64,259 | +0.16(+0.92%) |
Aug 31, 2012 | 17.68 | 17.80 | 17.66 | 17.75 | 9,596 | +0.11(+0.65%) |
Aug 30, 2012 | 17.59 | 17.63 | 17.59 | 17.63 | 453 | -0.06(-0.32%) |
Aug 29, 2012 | 17.71 | 17.71 | 17.64 | 17.69 | 4,255 | +0.22(+1.26%) |
Aug 27, 2012 | 17.56 | 17.57 | 17.47 | 17.47 | 989 | -0.06(-0.33%) |
Aug 24, 2012 | 17.36 | 17.57 | 17.36 | 17.52 | 3,574 | +0.09(+0.52%) |
Aug 23, 2012 | 17.64 | 17.64 | 17.42 | 17.43 | 64,638 | -0.21(-1.17%) |
Aug 22, 2012 | 17.61 | 17.69 | 17.57 | 17.64 | 4,141 | -0.06(-0.31%) |
Aug 21, 2012 | 17.71 | 17.86 | 17.63 | 17.70 | 101,413 | +0.11(+0.64%) |
Aug 20, 2012 | 17.48 | 17.62 | 17.48 | 17.58 | 6,152 | +0.05(+0.29%) |
Aug 17, 2012 | 17.52 | 17.54 | 17.46 | 17.53 | 2,763 | +0.06(+0.33%) |
Aug 16, 2012 | 17.31 | 17.53 | 17.29 | 17.48 | 4,270 | +0.18(+1.04%) |
Aug 15, 2012 | 17.32 | 17.33 | 17.30 | 17.30 | 9,817 | +0.07(+0.38%) |
Aug 14, 2012 | 17.39 | 17.39 | 17.19 | 17.23 | 4,292 | -0.03(-0.19%) |
Aug 13, 2012 | 17.21 | 17.30 | 17.17 | 17.26 | 27,414 | +0.00(+0.00%) |
Aug 10, 2012 | 17.28 | 17.35 | 17.21 | 17.26 | 6,998 | -0.09(-0.52%) |
Aug 09, 2012 | 17.30 | 17.37 | 17.30 | 17.35 | 2,216 | +0.15(+0.85%) |
Aug 08, 2012 | 17.15 | 17.27 | 17.15 | 17.21 | 2,580 | -0.06(-0.33%) |
Aug 07, 2012 | 17.04 | 17.39 | 17.01 | 17.26 | 9,490 | +0.32(+1.86%) |
Aug 06, 2012 | 16.92 | 17.07 | 16.92 | 16.95 | 24,045 | +0.04(+0.26%) |
Aug 03, 2012 | 16.69 | 16.95 | 16.68 | 16.90 | 16,716 | +0.64(+3.92%) |
Aug 02, 2012 | 16.46 | 16.46 | 16.13 | 16.27 | 35,586 | -0.49(-2.92%) |
Aug 01, 2012 | 16.99 | 16.99 | 16.74 | 16.76 | 4,503 | -0.37(-2.15%) |
Jul 31, 2012 | 17.26 | 17.26 | 17.10 | 17.12 | 6,519 | -0.16(-0.94%) |
Jul 30, 2012 | 17.43 | 17.45 | 17.29 | 17.29 | 5,728 | -0.09(-0.52%) |
Jul 27, 2012 | 17.00 | 17.42 | 17.00 | 17.38 | 18,073 | +0.40(+2.36%) |
Jul 26, 2012 | 16.86 | 16.98 | 16.85 | 16.98 | 10,555 | +0.22(+1.32%) |
Jul 25, 2012 | 16.68 | 16.87 | 16.55 | 16.76 | 45,925 | +0.20(+1.18%) |
Jul 24, 2012 | 16.66 | 16.66 | 16.46 | 16.56 | 10,325 | -0.11(-0.66%) |
Jul 23, 2012 | 16.55 | 16.68 | 16.41 | 16.67 | 21,685 | -0.19(-1.14%) |
Jul 20, 2012 | 17.08 | 17.08 | 16.86 | 16.86 | 10,842 | -0.37(-2.13%) |
Jul 19, 2012 | 17.44 | 17.44 | 17.17 | 17.23 | 54,140 | -0.20(-1.12%) |
Jul 18, 2012 | 17.47 | 17.56 | 17.41 | 17.43 | 23,664 | -0.12(-0.70%) |
Jul 17, 2012 | 17.34 | 17.55 | 17.34 | 17.55 | 10,056 | +0.09(+0.51%) |
Jul 16, 2012 | 17.44 | 17.52 | 17.36 | 17.46 | 16,677 | -0.02(-0.11%) |
Jul 13, 2012 | 17.34 | 17.49 | 17.32 | 17.48 | 21,740 | +0.41(+2.41%) |
Jul 12, 2012 | 17.01 | 17.13 | 16.92 | 17.07 | 4,214 | -0.07(-0.43%) |
Jul 11, 2012 | 17.07 | 17.23 | 17.04 | 17.14 | 30,132 | +0.15(+0.91%) |
Jul 10, 2012 | 17.28 | 17.35 | 16.99 | 16.99 | 15,613 | -0.22(-1.26%) |
Jul 09, 2012 | 17.32 | 17.32 | 17.12 | 17.20 | 3,628 | -0.22(-1.27%) |
Jul 06, 2012 | 17.39 | 17.43 | 17.32 | 17.42 | 19,643 | -0.15(-0.83%) |
Jul 05, 2012 | 17.70 | 17.70 | 17.57 | 17.57 | 4,021 | -0.24(-1.35%) |
Jul 03, 2012 | 17.70 | 17.86 | 17.70 | 17.81 | 4,898 | +0.10(+0.55%) |
Jul 02, 2012 | 17.63 | 17.71 | 17.49 | 17.71 | 2,994 | +0.13(+0.74%) |
Jun 29, 2012 | 17.62 | 17.62 | 17.48 | 17.58 | 12,768 | +0.39(+2.28%) |
Jun 28, 2012 | 17.01 | 17.19 | 16.95 | 17.19 | 24,127 | +0.05(+0.29%) |
Jun 27, 2012 | 16.92 | 17.15 | 16.92 | 17.14 | 7,048 | +0.15(+0.91%) |
Jun 26, 2012 | 16.98 | 17.02 | 16.94 | 16.99 | 15,555 | +0.07(+0.39%) |
Jun 25, 2012 | 16.98 | 16.98 | 16.79 | 16.92 | 4,003 | -0.42(-2.42%) |
Jun 22, 2012 | 17.35 | 17.39 | 17.27 | 17.34 | 3,465 | +0.15(+0.87%) |
Jun 21, 2012 | 17.71 | 17.71 | 17.18 | 17.19 | 16,721 | -0.47(-2.68%) |
Jun 20, 2012 | 17.72 | 17.82 | 17.60 | 17.66 | 15,447 | -0.02(-0.14%) |
Jun 19, 2012 | 17.52 | 17.75 | 17.52 | 17.69 | 8,405 | +0.26(+1.49%) |
Jun 18, 2012 | 17.42 | 17.47 | 17.37 | 17.43 | 26,356 | +0.01(+0.05%) |
Jun 15, 2012 | 17.22 | 17.42 | 17.21 | 17.42 | 7,117 | +0.28(+1.66%) |
Jun 14, 2012 | 17.08 | 17.15 | 17.04 | 17.14 | 7,219 | +0.08(+0.48%) |
Jun 13, 2012 | 17.12 | 17.20 | 17.06 | 17.06 | 3,901 | -0.14(-0.80%) |
Jun 12, 2012 | 16.97 | 17.19 | 16.97 | 17.19 | 4,118 | +0.21(+1.24%) |
Jun 11, 2012 | 17.21 | 17.23 | 16.98 | 16.98 | 14,764 | -0.25(-1.46%) |
Jun 08, 2012 | 17.11 | 17.25 | 17.09 | 17.23 | 5,176 | +0.11(+0.62%) |
Jun 07, 2012 | 17.49 | 17.49 | 17.13 | 17.13 | 9,163 | -0.06(-0.35%) |
Jun 06, 2012 | 16.93 | 17.21 | 16.93 | 17.19 | 9,104 | +0.48(+2.88%) |
Jun 05, 2012 | 16.60 | 16.71 | 16.60 | 16.71 | 3,130 | +0.28(+1.68%) |
Jun 04, 2012 | 16.60 | 16.63 | 16.34 | 16.43 | 15,795 | -0.16(-0.98%) |
Jun 01, 2012 | 16.60 | 16.78 | 16.58 | 16.59 | 16,916 | -0.49(-2.86%) |
May 31, 2012 | 16.88 | 17.09 | 16.86 | 17.08 | 47,117 | +0.03(+0.15%) |
May 30, 2012 | 17.16 | 17.16 | 16.98 | 17.06 | 116,508 | -0.34(-1.96%) |
May 29, 2012 | 17.21 | 17.40 | 17.21 | 17.40 | 23,281 | +0.28(+1.61%) |
May 25, 2012 | 17.01 | 17.19 | 17.01 | 17.12 | 39,014 | +0.11(+0.62%) |
May 24, 2012 | 17.13 | 17.14 | 16.91 | 17.01 | 32,894 | -0.05(-0.29%) |
May 23, 2012 | 16.85 | 17.06 | 16.68 | 17.06 | 84,107 | -0.02(-0.09%) |
May 22, 2012 | 17.23 | 17.46 | 16.97 | 17.08 | 174,832 | -0.06(-0.33%) |
May 21, 2012 | 16.91 | 17.14 | 16.81 | 17.14 | 56,481 | +0.32(+1.93%) |
May 18, 2012 | 17.06 | 17.07 | 16.77 | 16.81 | 34,532 | -0.15(-0.90%) |
May 17, 2012 | 17.21 | 17.23 | 16.96 | 16.96 | 144,733 | -0.20(-1.15%) |
May 16, 2012 | 17.62 | 17.66 | 17.16 | 17.16 | 19,175 | -0.30(-1.72%) |
May 15, 2012 | 17.53 | 17.63 | 17.46 | 17.46 | 10,710 | -0.06(-0.37%) |
May 14, 2012 | 17.58 | 17.64 | 17.53 | 17.53 | 50,759 | -0.32(-1.82%) |
May 11, 2012 | 17.79 | 17.99 | 17.72 | 17.85 | 29,953 | -0.17(-0.95%) |
May 10, 2012 | 18.29 | 18.29 | 18.00 | 18.02 | 21,416 | -0.07(-0.40%) |
May 09, 2012 | 17.98 | 18.22 | 17.92 | 18.09 | 24,655 | -0.12(-0.67%) |
May 08, 2012 | 18.13 | 18.22 | 18.02 | 18.22 | 44,043 | -0.07(-0.40%) |
May 07, 2012 | 18.26 | 18.41 | 18.22 | 18.29 | 22,089 | -0.07(-0.35%) |
May 04, 2012 | 18.48 | 18.48 | 18.27 | 18.35 | 52,067 | -0.23(-1.22%) |
May 03, 2012 | 18.77 | 18.77 | 18.52 | 18.58 | 19,055 | -0.20(-1.08%) |
May 02, 2012 | 18.93 | 18.93 | 18.73 | 18.78 | 38,081 | -0.37(-1.95%) |
May 01, 2012 | 19.08 | 19.32 | 19.08 | 19.16 | 8,865 | +0.04(+0.18%) |
Apr 30, 2012 | 19.09 | 19.15 | 19.08 | 19.12 | 16,145 | -0.16(-0.81%) |
Apr 27, 2012 | 19.32 | 19.32 | 19.24 | 19.28 | 6,776 | +0.02(+0.13%) |
Apr 26, 2012 | 19.10 | 19.30 | 19.10 | 19.25 | 6,141 | +0.15(+0.81%) |
Apr 25, 2012 | 19.18 | 19.24 | 19.02 | 19.10 | 79,653 | +0.11(+0.56%) |
Apr 24, 2012 | 18.84 | 19.03 | 18.79 | 18.99 | 10,834 | +0.15(+0.77%) |
Apr 23, 2012 | 18.79 | 18.86 | 18.66 | 18.85 | 24,119 | -0.17(-0.90%) |
Apr 20, 2012 | 19.28 | 19.28 | 19.01 | 19.02 | 20,261 | -0.11(-0.55%) |
Apr 19, 2012 | 19.27 | 19.31 | 19.01 | 19.12 | 38,863 | -0.02(-0.10%) |
Apr 18, 2012 | 19.21 | 19.26 | 19.08 | 19.14 | 16,384 | -0.20(-1.03%) |
Apr 17, 2012 | 19.36 | 19.45 | 19.31 | 19.34 | 1,024,368 | +0.14(+0.72%) |
Apr 16, 2012 | 19.42 | 19.42 | 19.10 | 19.21 | 37,792 | +0.02(+0.08%) |
Apr 13, 2012 | 19.72 | 19.72 | 19.19 | 19.19 | 9,354 | -0.57(-2.91%) |
Apr 12, 2012 | 19.47 | 19.79 | 19.42 | 19.76 | 14,444 | +0.38(+1.96%) |
Apr 11, 2012 | 19.44 | 19.54 | 19.38 | 19.38 | 80,334 | +0.19(+0.96%) |
Apr 10, 2012 | 19.65 | 19.71 | 19.20 | 19.20 | 84,559 | -0.49(-2.46%) |
Apr 09, 2012 | 19.69 | 19.78 | 19.58 | 19.68 | 30,000 | -0.36(-1.78%) |
Apr 05, 2012 | 20.03 | 20.17 | 20.02 | 20.04 | 50,139 | -0.05(-0.24%) |
Apr 04, 2012 | 20.28 | 20.30 | 20.09 | 20.09 | 15,254 | -0.45(-2.21%) |
Apr 03, 2012 | 20.63 | 20.63 | 20.37 | 20.54 | 21,373 | -0.16(-0.78%) |
Apr 02, 2012 | 20.50 | 20.78 | 20.47 | 20.71 | 24,958 | +0.13(+0.63%) |
Mar 30, 2012 | 20.54 | 20.65 | 20.45 | 20.58 | 14,951 | +0.06(+0.32%) |
Mar 29, 2012 | 20.62 | 20.63 | 20.35 | 20.51 | 47,774 | -0.29(-1.40%) |
Mar 28, 2012 | 20.97 | 20.99 | 20.63 | 20.80 | 28,250 | -0.19(-0.93%) |
Mar 27, 2012 | 21.31 | 21.31 | 21.00 | 21.00 | 15,148 | -0.29(-1.37%) |
Mar 26, 2012 | 21.10 | 21.29 | 21.05 | 21.29 | 39,920 | +0.36(+1.74%) |
Mar 23, 2012 | 20.62 | 20.93 | 20.56 | 20.93 | 15,340 | +0.25(+1.20%) |
Mar 22, 2012 | 20.69 | 20.74 | 20.57 | 20.68 | 25,199 | -0.25(-1.20%) |
Mar 21, 2012 | 21.01 | 21.01 | 20.81 | 20.93 | 54,802 | -0.05(-0.23%) |
Mar 20, 2012 | 20.95 | 21.04 | 20.91 | 20.98 | 34,877 | +0.14(+0.67%) |
Mar 19, 2012 | 20.74 | 21.03 | 20.74 | 20.84 | 15,013 | +0.16(+0.77%) |
Mar 16, 2012 | 20.80 | 20.80 | 20.63 | 20.68 | 24,213 | -0.06(-0.31%) |
Mar 15, 2012 | 20.32 | 20.76 | 20.32 | 20.74 | 38,238 | +0.48(+2.35%) |
Mar 14, 2012 | 20.42 | 20.45 | 20.16 | 20.27 | 142,033 | -0.13(-0.63%) |
Mar 13, 2012 | 19.84 | 20.40 | 19.84 | 20.40 | 38,129 | +0.69(+3.49%) |
Mar 12, 2012 | 19.83 | 19.84 | 19.63 | 19.71 | 30,938 | -0.11(-0.53%) |
Mar 09, 2012 | 19.63 | 19.90 | 19.63 | 19.81 | 12,549 | +0.19(+0.99%) |
Mar 08, 2012 | 19.54 | 19.62 | 19.46 | 19.62 | 29,610 | +0.23(+1.21%) |
Mar 07, 2012 | 19.31 | 19.41 | 19.25 | 19.39 | 17,989 | +0.25(+1.31%) |
Mar 06, 2012 | 19.30 | 19.30 | 19.12 | 19.14 | 426,484 | -0.45(-2.31%) |
Mar 05, 2012 | 19.68 | 19.68 | 19.55 | 19.59 | 6,920 | -0.19(-0.98%) |
Mar 02, 2012 | 19.85 | 19.85 | 19.78 | 19.78 | 1,094 | -0.10(-0.53%) |