Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.80 | 22.97 | 22.80 | 22.96 | 15,252 | +0.13(+0.56%) |
Apr 29, 2013 | 22.70 | 22.88 | 22.70 | 22.83 | 31,347 | +0.18(+0.79%) |
Apr 26, 2013 | 22.72 | 22.72 | 22.58 | 22.65 | 8,558 | -0.07(-0.29%) |
Apr 25, 2013 | 22.72 | 22.89 | 22.69 | 22.72 | 260,939 | +0.04(+0.18%) |
Apr 24, 2013 | 22.65 | 22.71 | 22.54 | 22.67 | 4,411 | +0.10(+0.44%) |
Apr 23, 2013 | 22.32 | 22.66 | 22.32 | 22.57 | 40,367 | +0.33(+1.50%) |
Apr 22, 2013 | 22.19 | 22.31 | 22.01 | 22.24 | 55,011 | +0.05(+0.22%) |
Apr 19, 2013 | 22.00 | 22.19 | 21.97 | 22.19 | 52,083 | +0.22(+1.02%) |
Apr 18, 2013 | 22.31 | 22.35 | 21.93 | 21.97 | 124,529 | -0.44(-1.97%) |
Apr 17, 2013 | 22.46 | 22.53 | 22.27 | 22.41 | 43,231 | -0.32(-1.39%) |
Apr 16, 2013 | 22.68 | 22.74 | 22.48 | 22.72 | 171,467 | +0.20(+0.89%) |
Apr 15, 2013 | 22.97 | 23.12 | 22.49 | 22.52 | 122,043 | -0.56(-2.42%) |
Apr 12, 2013 | 23.17 | 23.18 | 23.02 | 23.08 | 71,280 | -0.20(-0.86%) |
Apr 11, 2013 | 23.24 | 23.37 | 23.21 | 23.28 | 36,253 | +0.06(+0.25%) |
Apr 10, 2013 | 23.10 | 23.23 | 23.09 | 23.22 | 75,315 | +0.42(+1.86%) |
Apr 09, 2013 | 22.77 | 22.95 | 22.76 | 22.80 | 31,033 | +0.07(+0.29%) |
Apr 08, 2013 | 22.52 | 22.74 | 22.43 | 22.73 | 93,798 | +0.14(+0.63%) |
Apr 05, 2013 | 22.43 | 22.60 | 22.27 | 22.59 | 147,848 | -0.12(-0.55%) |
Apr 04, 2013 | 22.67 | 22.81 | 22.61 | 22.72 | 93,916 | +0.05(+0.22%) |
Apr 03, 2013 | 22.96 | 23.07 | 22.57 | 22.67 | 130,656 | -0.37(-1.63%) |
Apr 02, 2013 | 22.96 | 23.12 | 22.96 | 23.04 | 60,437 | +0.17(+0.73%) |
Apr 01, 2013 | 23.19 | 23.22 | 22.81 | 22.87 | 134,801 | -0.27(-1.19%) |
Mar 28, 2013 | 23.18 | 23.20 | 23.06 | 23.15 | 111,395 | +0.02(+0.11%) |
Mar 27, 2013 | 23.03 | 23.12 | 22.89 | 23.12 | 130,144 | -0.02(-0.11%) |
Mar 26, 2013 | 23.18 | 23.24 | 23.09 | 23.15 | 500,221 | +0.05(+0.22%) |
Mar 25, 2013 | 23.34 | 23.44 | 23.04 | 23.10 | 126,522 | -0.18(-0.76%) |
Mar 22, 2013 | 23.33 | 23.42 | 23.25 | 23.28 | 50,139 | +0.02(+0.07%) |
Mar 21, 2013 | 23.58 | 23.60 | 23.26 | 23.26 | 50,771 | -0.41(-1.72%) |
Mar 20, 2013 | 23.48 | 23.76 | 23.48 | 23.67 | 65,032 | +0.29(+1.24%) |
Mar 19, 2013 | 23.68 | 23.70 | 23.22 | 23.38 | 55,581 | -0.27(-1.12%) |
Mar 18, 2013 | 23.72 | 23.75 | 23.51 | 23.64 | 50,857 | -0.31(-1.28%) |
Mar 15, 2013 | 23.92 | 23.98 | 23.82 | 23.95 | 58,699 | +0.02(+0.10%) |
Mar 14, 2013 | 23.77 | 24.00 | 23.74 | 23.92 | 67,538 | +0.08(+0.35%) |
Mar 13, 2013 | 23.70 | 23.87 | 23.63 | 23.84 | 54,714 | +0.22(+0.91%) |
Mar 12, 2013 | 23.71 | 23.71 | 23.53 | 23.62 | 58,681 | -0.09(-0.39%) |
Mar 11, 2013 | 23.65 | 23.76 | 23.57 | 23.72 | 82,709 | +0.04(+0.18%) |
Mar 08, 2013 | 23.62 | 23.70 | 23.54 | 23.67 | 85,974 | +0.12(+0.49%) |
Mar 07, 2013 | 23.55 | 23.60 | 23.38 | 23.56 | 101,445 | +0.15(+0.64%) |
Mar 06, 2013 | 23.39 | 23.52 | 23.33 | 23.41 | 86,148 | +0.14(+0.61%) |
Mar 05, 2013 | 23.11 | 23.39 | 23.11 | 23.27 | 114,366 | +0.29(+1.24%) |
Mar 04, 2013 | 22.75 | 23.00 | 22.72 | 22.98 | 85,804 | +0.22(+0.97%) |
Mar 01, 2013 | 22.77 | 22.84 | 22.48 | 22.76 | 76,460 | -0.11(-0.47%) |
Feb 28, 2013 | 22.95 | 23.07 | 22.86 | 22.87 | 44,655 | -0.11(-0.47%) |
Feb 27, 2013 | 22.75 | 23.05 | 22.73 | 22.98 | 80,671 | +0.32(+1.43%) |
Feb 26, 2013 | 22.59 | 22.79 | 22.47 | 22.65 | 162,197 | -0.48(-2.08%) |
Feb 22, 2013 | 22.97 | 23.17 | 22.97 | 23.13 | 87,022 | +0.31(+1.35%) |
Feb 21, 2013 | 23.09 | 23.13 | 22.70 | 22.83 | 306,101 | -0.39(-1.68%) |
Feb 20, 2013 | 23.71 | 23.71 | 23.20 | 23.22 | 283,795 | -0.44(-1.86%) |
Feb 19, 2013 | 23.57 | 23.66 | 23.47 | 23.66 | 295,022 | +0.20(+0.85%) |
Feb 15, 2013 | 23.48 | 23.56 | 23.40 | 23.46 | 196,893 | -0.01(-0.04%) |
Feb 14, 2013 | 23.17 | 23.48 | 23.13 | 23.47 | 380,251 | +0.24(+1.02%) |
Feb 13, 2013 | 23.28 | 23.28 | 23.08 | 23.23 | 137,350 | +0.10(+0.45%) |
Feb 12, 2013 | 22.97 | 23.13 | 22.95 | 23.13 | 96,527 | +0.22(+0.94%) |
Feb 11, 2013 | 22.82 | 22.98 | 22.76 | 22.91 | 162,298 | +0.07(+0.33%) |
Feb 08, 2013 | 22.80 | 22.87 | 22.76 | 22.84 | 48,839 | +0.04(+0.18%) |
Feb 07, 2013 | 22.70 | 22.81 | 22.54 | 22.79 | 68,644 | +0.08(+0.37%) |
Feb 06, 2013 | 22.53 | 22.71 | 22.46 | 22.71 | 63,283 | +0.35(+1.56%) |
Feb 04, 2013 | 22.43 | 22.43 | 22.28 | 22.36 | 198,114 | -0.17(-0.77%) |
Feb 01, 2013 | 22.43 | 22.60 | 22.34 | 22.54 | 441,238 | +0.32(+1.42%) |
Jan 31, 2013 | 22.14 | 22.25 | 22.05 | 22.22 | 50,950 | +0.03(+0.15%) |
Jan 30, 2013 | 22.09 | 22.20 | 22.05 | 22.19 | 61,780 | +0.09(+0.41%) |
Jan 29, 2013 | 21.81 | 22.10 | 21.81 | 22.10 | 61,818 | +0.23(+1.06%) |
Jan 28, 2013 | 21.82 | 21.90 | 21.71 | 21.86 | 92,732 | +0.07(+0.31%) |
Jan 25, 2013 | 21.69 | 21.80 | 21.63 | 21.80 | 84,061 | +0.15(+0.69%) |
Jan 24, 2013 | 21.67 | 21.73 | 21.60 | 21.65 | 29,216 | +0.13(+0.62%) |
Jan 23, 2013 | 21.60 | 21.60 | 21.45 | 21.51 | 124,991 | -0.14(-0.65%) |
Jan 22, 2013 | 21.32 | 21.66 | 21.32 | 21.66 | 103,840 | +0.30(+1.40%) |
Jan 18, 2013 | 21.07 | 21.37 | 21.07 | 21.36 | 59,450 | +0.36(+1.70%) |
Jan 17, 2013 | 20.86 | 21.01 | 20.86 | 21.00 | 15,160 | +0.20(+0.96%) |
Jan 16, 2013 | 20.75 | 20.85 | 20.75 | 20.80 | 20,421 | +0.03(+0.16%) |
Jan 15, 2013 | 20.60 | 20.78 | 20.60 | 20.77 | 14,615 | +0.09(+0.43%) |
Jan 14, 2013 | 20.71 | 20.71 | 20.62 | 20.68 | 16,438 | -0.04(-0.19%) |
Jan 11, 2013 | 20.63 | 20.73 | 20.63 | 20.72 | 9,671 | +0.03(+0.16%) |
Jan 10, 2013 | 20.54 | 20.71 | 20.54 | 20.68 | 40,956 | +0.27(+1.30%) |
Jan 09, 2013 | 20.45 | 20.47 | 20.42 | 20.42 | 15,276 | +0.05(+0.24%) |
Jan 08, 2013 | 20.40 | 20.40 | 20.33 | 20.37 | 15,140 | -0.12(-0.57%) |
Jan 07, 2013 | 20.58 | 20.58 | 20.43 | 20.48 | 14,510 | -0.15(-0.72%) |
Jan 04, 2013 | 20.34 | 20.64 | 20.27 | 20.63 | 79,983 | +0.41(+2.01%) |
Jan 03, 2013 | 20.18 | 20.29 | 20.18 | 20.23 | 149,629 | +0.13(+0.66%) |
Jan 02, 2013 | 20.04 | 20.11 | 19.63 | 20.09 | 7,222 | +0.47(+2.37%) |
Dec 31, 2012 | 19.40 | 19.63 | 19.40 | 19.63 | 9,049 | +0.17(+0.90%) |
Dec 28, 2012 | 19.36 | 19.51 | 19.36 | 19.45 | 12,691 | -0.06(-0.29%) |
Dec 27, 2012 | 19.59 | 19.60 | 19.28 | 19.51 | 19,635 | -0.04(-0.20%) |
Dec 26, 2012 | 19.65 | 19.67 | 19.55 | 19.55 | 5,855 | -0.05(-0.27%) |
Dec 24, 2012 | 19.67 | 19.67 | 19.58 | 19.60 | 10,445 | -0.05(-0.27%) |
Dec 21, 2012 | 19.57 | 19.76 | 19.57 | 19.66 | 23,504 | -0.21(-1.04%) |
Dec 20, 2012 | 19.91 | 19.91 | 19.76 | 19.86 | 22,959 | +0.43(+2.22%) |
Dec 19, 2012 | 19.48 | 19.52 | 19.43 | 19.43 | 50,638 | +0.04(+0.19%) |
Dec 18, 2012 | 19.13 | 19.40 | 19.13 | 19.40 | 39,156 | +0.38(+1.98%) |
Dec 17, 2012 | 18.79 | 19.02 | 18.79 | 19.02 | 29,048 | +0.29(+1.57%) |
Dec 14, 2012 | 18.67 | 18.78 | 18.67 | 18.73 | 5,101 | +0.03(+0.17%) |
Dec 13, 2012 | 18.75 | 18.78 | 18.63 | 18.69 | 7,114 | -0.01(-0.04%) |
Dec 12, 2012 | 18.71 | 18.80 | 18.68 | 18.70 | 9,655 | +0.09(+0.46%) |
Dec 11, 2012 | 18.59 | 18.69 | 18.59 | 18.62 | 9,151 | +0.11(+0.60%) |
Dec 10, 2012 | 18.54 | 18.57 | 18.47 | 18.50 | 46,427 | -0.07(-0.35%) |
Dec 07, 2012 | 18.67 | 18.67 | 18.55 | 18.57 | 2,557 | +0.04(+0.22%) |
Dec 06, 2012 | 18.55 | 18.55 | 18.47 | 18.53 | 6,988 | +0.00(+0.00%) |
Dec 05, 2012 | 18.46 | 18.58 | 18.40 | 18.53 | 3,203 | +0.16(+0.85%) |
Dec 04, 2012 | 18.41 | 18.45 | 18.35 | 18.37 | 16,538 | -0.14(-0.75%) |
Nov 30, 2012 | 18.44 | 18.52 | 18.43 | 18.51 | 76,404 | +0.08(+0.43%) |
Nov 29, 2012 | 18.50 | 18.52 | 18.37 | 18.43 | 125,366 | +0.05(+0.28%) |
Nov 28, 2012 | 18.10 | 18.38 | 18.10 | 18.38 | 6,886 | +0.20(+1.12%) |
Nov 27, 2012 | 18.21 | 18.29 | 18.18 | 18.18 | 6,863 | -0.06(-0.31%) |
Nov 26, 2012 | 18.09 | 18.24 | 18.09 | 18.24 | 2,683 | +0.18(+0.98%) |
Nov 23, 2012 | 18.01 | 18.08 | 17.99 | 18.06 | 2,812 | +0.15(+0.84%) |
Nov 21, 2012 | 17.88 | 17.91 | 17.81 | 17.91 | 4,427 | +0.02(+0.09%) |
Nov 20, 2012 | 17.88 | 17.89 | 17.82 | 17.89 | 12,480 | +0.05(+0.27%) |
Nov 19, 2012 | 17.92 | 17.95 | 17.84 | 17.84 | 1,417 | +0.24(+1.35%) |
Nov 16, 2012 | 17.52 | 17.61 | 17.38 | 17.61 | 11,788 | +0.09(+0.51%) |
Nov 15, 2012 | 17.44 | 17.56 | 17.41 | 17.52 | 39,247 | +0.10(+0.56%) |
Nov 14, 2012 | 17.78 | 17.78 | 17.42 | 17.42 | 69,472 | -0.38(-2.16%) |
Nov 13, 2012 | 17.83 | 18.03 | 17.80 | 17.80 | 2,138 | -0.20(-1.09%) |
Nov 12, 2012 | 18.03 | 18.05 | 17.94 | 18.00 | 5,914 | +0.16(+0.92%) |
Nov 09, 2012 | 17.86 | 18.03 | 17.79 | 17.83 | 17,485 | -0.11(-0.64%) |
Nov 08, 2012 | 18.17 | 18.17 | 17.95 | 17.95 | 12,305 | -0.17(-0.95%) |
Nov 07, 2012 | 18.51 | 18.54 | 18.12 | 18.12 | 38,722 | -0.69(-3.69%) |
Nov 06, 2012 | 18.81 | 18.82 | 18.78 | 18.82 | 3,439 | +0.06(+0.33%) |
Nov 05, 2012 | 18.52 | 18.80 | 18.50 | 18.75 | 27,032 | +0.24(+1.30%) |
Nov 02, 2012 | 18.73 | 18.73 | 18.51 | 18.51 | 7,748 | -0.03(-0.18%) |
Nov 01, 2012 | 18.53 | 18.55 | 18.53 | 18.55 | 856 | +0.23(+1.25%) |
Oct 31, 2012 | 18.23 | 18.32 | 18.19 | 18.32 | 3,180 | +0.07(+0.40%) |
Oct 26, 2012 | 18.20 | 18.24 | 18.24 | 18.24 | 489 | +0.00(+0.00%) |
Oct 25, 2012 | 18.28 | 18.28 | 18.15 | 18.24 | 4,266 | +0.04(+0.23%) |
Oct 24, 2012 | 18.20 | 18.21 | 18.19 | 18.20 | 3,730 | +0.07(+0.40%) |
Oct 23, 2012 | 18.02 | 18.14 | 18.00 | 18.13 | 13,243 | -0.14(-0.76%) |
Oct 19, 2012 | 18.55 | 18.55 | 18.18 | 18.27 | 36,184 | -0.41(-2.19%) |
Oct 18, 2012 | 18.74 | 18.84 | 18.62 | 18.68 | 15,556 | -0.22(-1.17%) |
Oct 17, 2012 | 18.57 | 18.90 | 18.57 | 18.90 | 13,790 | +0.40(+2.16%) |
Oct 16, 2012 | 18.51 | 18.55 | 18.50 | 18.50 | 2,183 | +0.17(+0.94%) |
Oct 15, 2012 | 18.15 | 18.33 | 18.14 | 18.33 | 14,439 | +0.21(+1.17%) |
Oct 12, 2012 | 18.34 | 18.34 | 18.09 | 18.11 | 16,185 | -0.30(-1.63%) |
Oct 11, 2012 | 18.37 | 18.46 | 18.37 | 18.41 | 23,027 | +0.14(+0.79%) |
Oct 10, 2012 | 18.30 | 18.35 | 18.17 | 18.27 | 55,318 | -0.04(-0.22%) |
Oct 09, 2012 | 18.48 | 18.48 | 18.30 | 18.31 | 15,924 | -0.17(-0.94%) |
Oct 08, 2012 | 18.48 | 18.48 | 18.48 | 18.48 | 281 | +0.00(+0.00%) |
Oct 05, 2012 | 18.68 | 18.69 | 18.48 | 18.48 | 18,902 | -0.01(-0.04%) |
Oct 04, 2012 | 18.40 | 18.51 | 18.37 | 18.49 | 17,748 | +0.22(+1.22%) |
Oct 03, 2012 | 18.29 | 18.33 | 18.14 | 18.27 | 20,554 | -0.02(-0.09%) |
Oct 02, 2012 | 18.33 | 18.33 | 18.25 | 18.28 | 17,519 | +0.05(+0.27%) |
Oct 01, 2012 | 18.25 | 18.42 | 18.18 | 18.24 | 17,986 | +0.08(+0.45%) |
Sep 28, 2012 | 18.12 | 18.20 | 18.07 | 18.15 | 8,149 | -0.15(-0.80%) |
Sep 27, 2012 | 18.19 | 18.32 | 18.16 | 18.30 | 7,830 | +0.26(+1.45%) |
Sep 26, 2012 | 18.08 | 18.12 | 18.01 | 18.04 | 19,351 | -0.10(-0.54%) |
Sep 25, 2012 | 18.66 | 18.66 | 18.14 | 18.14 | 4,032 | -0.40(-2.17%) |
Sep 24, 2012 | 18.54 | 18.61 | 18.50 | 18.54 | 7,313 | -0.12(-0.65%) |
Sep 21, 2012 | 18.79 | 18.79 | 18.64 | 18.66 | 6,807 | +0.04(+0.22%) |
Sep 20, 2012 | 18.70 | 18.70 | 18.50 | 18.62 | 39,325 | -0.28(-1.46%) |
Sep 19, 2012 | 19.03 | 19.03 | 18.89 | 18.90 | 6,592 | -0.11(-0.59%) |
Sep 18, 2012 | 19.08 | 19.08 | 18.93 | 19.01 | 48,312 | -0.10(-0.52%) |
Sep 17, 2012 | 19.24 | 19.24 | 19.06 | 19.11 | 11,071 | -0.20(-1.01%) |
Sep 14, 2012 | 19.23 | 19.38 | 19.23 | 19.30 | 27,888 | +0.24(+1.28%) |
Sep 13, 2012 | 18.64 | 19.06 | 18.64 | 19.06 | 9,720 | +0.32(+1.69%) |
Sep 12, 2012 | 18.68 | 18.74 | 18.66 | 18.74 | 23,371 | +0.15(+0.83%) |
Sep 11, 2012 | 18.43 | 18.66 | 18.42 | 18.59 | 71,747 | +0.20(+1.06%) |
Sep 10, 2012 | 18.59 | 18.60 | 18.39 | 18.39 | 9,220 | -0.21(-1.14%) |
Sep 07, 2012 | 18.40 | 18.60 | 18.40 | 18.60 | 9,940 | +0.29(+1.56%) |
Sep 06, 2012 | 17.99 | 18.33 | 17.95 | 18.32 | 34,871 | +0.45(+2.51%) |
Sep 05, 2012 | 17.84 | 17.91 | 17.83 | 17.87 | 41,043 | +0.02(+0.09%) |
Sep 04, 2012 | 17.67 | 17.88 | 17.66 | 17.85 | 64,454 | +0.16(+0.92%) |
Aug 31, 2012 | 17.63 | 17.75 | 17.60 | 17.69 | 9,625 | +0.11(+0.65%) |
Aug 30, 2012 | 17.54 | 17.58 | 17.54 | 17.58 | 454 | -0.06(-0.32%) |
Aug 29, 2012 | 17.66 | 17.66 | 17.59 | 17.63 | 4,268 | +0.22(+1.26%) |
Aug 27, 2012 | 17.50 | 17.52 | 17.41 | 17.41 | 992 | -0.06(-0.33%) |
Aug 24, 2012 | 17.31 | 17.51 | 17.31 | 17.47 | 3,585 | +0.09(+0.52%) |
Aug 23, 2012 | 17.59 | 17.59 | 17.37 | 17.38 | 64,833 | -0.21(-1.17%) |
Aug 22, 2012 | 17.55 | 17.64 | 17.52 | 17.59 | 4,153 | -0.06(-0.31%) |
Aug 21, 2012 | 17.66 | 17.81 | 17.58 | 17.64 | 101,720 | +0.11(+0.64%) |
Aug 20, 2012 | 17.43 | 17.57 | 17.43 | 17.53 | 6,170 | +0.05(+0.29%) |
Aug 17, 2012 | 17.47 | 17.49 | 17.41 | 17.48 | 2,772 | +0.06(+0.33%) |
Aug 16, 2012 | 17.26 | 17.48 | 17.24 | 17.42 | 4,282 | +0.18(+1.04%) |
Aug 15, 2012 | 17.27 | 17.28 | 17.24 | 17.24 | 9,846 | +0.07(+0.38%) |
Aug 14, 2012 | 17.33 | 17.33 | 17.14 | 17.18 | 4,305 | -0.03(-0.19%) |
Aug 13, 2012 | 17.16 | 17.25 | 17.12 | 17.21 | 27,497 | +0.00(+0.00%) |
Aug 10, 2012 | 17.23 | 17.30 | 17.16 | 17.21 | 7,019 | -0.09(-0.52%) |
Aug 09, 2012 | 17.24 | 17.32 | 17.24 | 17.30 | 2,223 | +0.15(+0.86%) |
Aug 08, 2012 | 17.10 | 17.22 | 17.10 | 17.15 | 2,587 | -0.06(-0.33%) |
Aug 07, 2012 | 16.99 | 17.33 | 16.96 | 17.21 | 9,518 | +0.31(+1.86%) |
Aug 06, 2012 | 16.87 | 17.02 | 16.87 | 16.90 | 24,118 | +0.04(+0.26%) |
Aug 03, 2012 | 16.64 | 16.90 | 16.63 | 16.85 | 16,766 | +0.64(+3.92%) |
Aug 02, 2012 | 16.41 | 16.41 | 16.08 | 16.22 | 35,694 | -0.49(-2.92%) |
Aug 01, 2012 | 16.94 | 16.94 | 16.69 | 16.71 | 4,517 | -0.37(-2.15%) |
Jul 31, 2012 | 17.20 | 17.20 | 17.05 | 17.07 | 6,539 | -0.16(-0.94%) |
Jul 30, 2012 | 17.37 | 17.40 | 17.24 | 17.24 | 5,745 | -0.09(-0.52%) |
Jul 27, 2012 | 16.95 | 17.37 | 16.95 | 17.33 | 18,127 | +0.40(+2.36%) |
Jul 26, 2012 | 16.81 | 16.93 | 16.80 | 16.93 | 10,587 | +0.22(+1.32%) |
Jul 25, 2012 | 16.63 | 16.82 | 16.50 | 16.71 | 46,064 | +0.20(+1.18%) |
Jul 24, 2012 | 16.61 | 16.61 | 16.41 | 16.51 | 10,356 | -0.11(-0.66%) |
Jul 23, 2012 | 16.50 | 16.63 | 16.36 | 16.62 | 21,751 | -0.19(-1.14%) |
Jul 20, 2012 | 17.03 | 17.03 | 16.81 | 16.81 | 10,874 | -0.37(-2.13%) |
Jul 19, 2012 | 17.39 | 17.39 | 17.12 | 17.18 | 54,303 | -0.20(-1.13%) |
Jul 18, 2012 | 17.41 | 17.50 | 17.36 | 17.37 | 23,736 | -0.12(-0.70%) |
Jul 17, 2012 | 17.28 | 17.50 | 17.28 | 17.50 | 10,086 | +0.09(+0.51%) |
Jul 16, 2012 | 17.39 | 17.46 | 17.31 | 17.41 | 16,727 | -0.02(-0.11%) |
Jul 13, 2012 | 17.28 | 17.44 | 17.27 | 17.43 | 21,806 | +0.41(+2.41%) |
Jul 12, 2012 | 16.96 | 17.08 | 16.87 | 17.02 | 4,227 | -0.07(-0.43%) |
Jul 11, 2012 | 17.02 | 17.18 | 16.99 | 17.09 | 30,223 | +0.15(+0.91%) |
Jul 10, 2012 | 17.23 | 17.30 | 16.94 | 16.94 | 15,660 | -0.22(-1.26%) |
Jul 09, 2012 | 17.27 | 17.27 | 17.07 | 17.15 | 3,639 | -0.22(-1.27%) |
Jul 06, 2012 | 17.34 | 17.38 | 17.27 | 17.37 | 19,702 | -0.15(-0.83%) |
Jul 05, 2012 | 17.65 | 17.65 | 17.52 | 17.52 | 4,033 | -0.24(-1.35%) |
Jul 03, 2012 | 17.65 | 17.81 | 17.65 | 17.76 | 4,913 | +0.10(+0.55%) |
Jul 02, 2012 | 17.58 | 17.66 | 17.44 | 17.66 | 3,003 | +0.13(+0.74%) |
Jun 29, 2012 | 17.57 | 17.57 | 17.42 | 17.53 | 12,807 | +0.39(+2.28%) |
Jun 28, 2012 | 16.96 | 17.14 | 16.90 | 17.14 | 24,200 | +0.05(+0.29%) |
Jun 27, 2012 | 16.87 | 17.10 | 16.87 | 17.09 | 7,069 | +0.15(+0.91%) |
Jun 26, 2012 | 16.93 | 16.97 | 16.89 | 16.93 | 15,602 | +0.07(+0.39%) |
Jun 25, 2012 | 16.93 | 16.93 | 16.74 | 16.87 | 4,015 | -0.42(-2.42%) |
Jun 22, 2012 | 17.30 | 17.34 | 17.22 | 17.29 | 3,475 | +0.15(+0.87%) |
Jun 21, 2012 | 17.66 | 17.66 | 17.13 | 17.14 | 16,771 | -0.47(-2.68%) |
Jun 20, 2012 | 17.67 | 17.77 | 17.55 | 17.61 | 15,494 | -0.02(-0.14%) |
Jun 19, 2012 | 17.47 | 17.70 | 17.47 | 17.63 | 8,430 | +0.26(+1.49%) |
Jun 18, 2012 | 17.37 | 17.42 | 17.32 | 17.38 | 26,436 | +0.01(+0.05%) |
Jun 15, 2012 | 17.17 | 17.37 | 17.16 | 17.37 | 7,139 | +0.28(+1.66%) |
Jun 14, 2012 | 17.03 | 17.10 | 16.99 | 17.08 | 7,241 | +0.08(+0.48%) |
Jun 13, 2012 | 17.07 | 17.14 | 17.00 | 17.00 | 3,913 | -0.14(-0.80%) |
Jun 12, 2012 | 16.92 | 17.14 | 16.91 | 17.14 | 4,131 | +0.21(+1.24%) |
Jun 11, 2012 | 17.16 | 17.18 | 16.93 | 16.93 | 14,809 | -0.25(-1.46%) |
Jun 08, 2012 | 17.06 | 17.20 | 17.04 | 17.18 | 5,192 | +0.11(+0.62%) |
Jun 07, 2012 | 17.44 | 17.44 | 17.08 | 17.08 | 9,191 | -0.06(-0.35%) |
Jun 06, 2012 | 16.88 | 17.16 | 16.88 | 17.14 | 9,131 | +0.48(+2.88%) |
Jun 05, 2012 | 16.55 | 16.66 | 16.55 | 16.66 | 3,139 | +0.28(+1.68%) |
Jun 04, 2012 | 16.55 | 16.58 | 16.29 | 16.38 | 15,843 | -0.16(-0.98%) |
Jun 01, 2012 | 16.55 | 16.73 | 16.53 | 16.54 | 16,968 | -0.49(-2.86%) |
May 31, 2012 | 16.83 | 17.04 | 16.81 | 17.03 | 47,259 | +0.03(+0.15%) |
May 30, 2012 | 17.11 | 17.11 | 16.93 | 17.00 | 116,861 | -0.34(-1.96%) |
May 29, 2012 | 17.16 | 17.34 | 17.16 | 17.34 | 23,351 | +0.28(+1.61%) |
May 25, 2012 | 16.96 | 17.13 | 16.96 | 17.07 | 39,133 | +0.11(+0.62%) |
May 24, 2012 | 17.08 | 17.08 | 16.86 | 16.96 | 32,994 | -0.05(-0.29%) |
May 23, 2012 | 16.80 | 17.01 | 16.63 | 17.01 | 84,361 | -0.02(-0.10%) |
May 22, 2012 | 17.18 | 17.41 | 16.92 | 17.03 | 175,362 | -0.06(-0.33%) |
May 21, 2012 | 16.86 | 17.08 | 16.76 | 17.08 | 56,652 | +0.32(+1.93%) |
May 18, 2012 | 17.00 | 17.02 | 16.72 | 16.76 | 34,637 | -0.15(-0.90%) |
May 17, 2012 | 17.16 | 17.17 | 16.91 | 16.91 | 145,171 | -0.20(-1.15%) |
May 16, 2012 | 17.56 | 17.60 | 17.11 | 17.11 | 19,234 | -0.30(-1.72%) |
May 15, 2012 | 17.47 | 17.58 | 17.41 | 17.41 | 10,742 | -0.06(-0.37%) |
May 14, 2012 | 17.53 | 17.59 | 17.47 | 17.47 | 50,912 | -0.32(-1.82%) |
May 11, 2012 | 17.74 | 17.93 | 17.67 | 17.80 | 30,044 | -0.17(-0.95%) |
May 10, 2012 | 18.23 | 18.23 | 17.95 | 17.97 | 21,481 | -0.07(-0.40%) |
May 09, 2012 | 17.93 | 18.16 | 17.86 | 18.04 | 24,730 | -0.12(-0.67%) |
May 08, 2012 | 18.07 | 18.16 | 17.96 | 18.16 | 44,176 | -0.07(-0.40%) |
May 07, 2012 | 18.21 | 18.35 | 18.16 | 18.23 | 22,156 | -0.06(-0.35%) |
May 04, 2012 | 18.42 | 18.42 | 18.22 | 18.30 | 52,225 | -0.23(-1.22%) |
May 03, 2012 | 18.72 | 18.72 | 18.46 | 18.52 | 19,112 | -0.20(-1.08%) |
May 02, 2012 | 18.87 | 18.87 | 18.67 | 18.73 | 38,197 | -0.37(-1.95%) |