Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 20.05 | 20.61 | 19.77 | 20.39 | 821,899 | +0.49(+2.47%) |
Mar 27, 2013 | 19.94 | 20.36 | 19.82 | 19.90 | 695,691 | -0.21(-1.02%) |
Mar 26, 2013 | 20.51 | 20.59 | 20.01 | 20.10 | 425,070 | -0.25(-1.23%) |
Mar 25, 2013 | 20.28 | 20.66 | 20.09 | 20.35 | 551,669 | +0.11(+0.53%) |
Mar 22, 2013 | 20.67 | 20.77 | 20.22 | 20.25 | 389,011 | -0.39(-1.90%) |
Mar 21, 2013 | 20.82 | 21.07 | 20.63 | 20.64 | 375,492 | -0.50(-2.37%) |
Mar 20, 2013 | 21.21 | 21.44 | 21.08 | 21.14 | 284,546 | +0.01(+0.04%) |
Mar 19, 2013 | 21.26 | 21.42 | 21.00 | 21.13 | 260,176 | -0.09(-0.42%) |
Mar 18, 2013 | 20.90 | 21.41 | 20.70 | 21.22 | 280,151 | +0.03(+0.13%) |
Mar 15, 2013 | 21.11 | 21.28 | 21.01 | 21.19 | 726,942 | +0.01(+0.04%) |
Mar 14, 2013 | 20.92 | 21.19 | 20.87 | 21.19 | 395,290 | +0.35(+1.67%) |
Mar 13, 2013 | 20.78 | 21.04 | 20.78 | 20.84 | 300,286 | +0.08(+0.39%) |
Mar 12, 2013 | 21.09 | 21.27 | 20.72 | 20.76 | 337,272 | -0.41(-1.94%) |
Mar 11, 2013 | 21.04 | 21.33 | 21.04 | 21.17 | 211,161 | +0.04(+0.17%) |
Mar 08, 2013 | 21.44 | 21.50 | 21.12 | 21.13 | 368,351 | -0.14(-0.67%) |
Mar 07, 2013 | 21.19 | 21.38 | 21.11 | 21.27 | 212,199 | +0.06(+0.30%) |
Mar 06, 2013 | 20.93 | 21.32 | 20.93 | 21.21 | 270,441 | +0.35(+1.67%) |
Mar 05, 2013 | 20.83 | 21.19 | 20.71 | 20.86 | 310,734 | +0.14(+0.69%) |
Mar 04, 2013 | 20.66 | 20.84 | 20.40 | 20.72 | 433,715 | +0.01(+0.04%) |
Mar 01, 2013 | 19.96 | 20.79 | 19.90 | 20.71 | 416,631 | +0.60(+2.98%) |
Feb 28, 2013 | 20.29 | 20.39 | 20.10 | 20.11 | 1,263,482 | -0.06(-0.31%) |
Feb 27, 2013 | 20.08 | 20.52 | 20.08 | 20.18 | 308,355 | +0.05(+0.27%) |
Feb 26, 2013 | 20.28 | 20.47 | 20.05 | 20.12 | 277,805 | -0.04(-0.18%) |
Feb 25, 2013 | 20.81 | 20.88 | 20.15 | 20.16 | 339,642 | -0.61(-2.93%) |
Feb 22, 2013 | 20.60 | 20.93 | 20.44 | 20.77 | 246,940 | +0.29(+1.44%) |
Feb 21, 2013 | 20.78 | 20.91 | 20.40 | 20.47 | 279,831 | -0.29(-1.42%) |
Feb 20, 2013 | 21.09 | 21.22 | 20.75 | 20.77 | 344,890 | -0.34(-1.61%) |
Feb 19, 2013 | 20.95 | 21.24 | 20.94 | 21.11 | 257,741 | +0.23(+1.11%) |
Feb 15, 2013 | 21.19 | 21.24 | 20.84 | 20.87 | 306,081 | -0.21(-0.97%) |
Feb 14, 2013 | 20.92 | 21.26 | 20.92 | 21.08 | 289,687 | +0.09(+0.43%) |
Feb 13, 2013 | 20.97 | 21.35 | 20.83 | 20.99 | 416,826 | +0.09(+0.43%) |
Feb 12, 2013 | 20.79 | 21.10 | 20.79 | 20.90 | 311,238 | +0.16(+0.77%) |
Feb 11, 2013 | 20.97 | 21.11 | 20.72 | 20.74 | 272,854 | -0.26(-1.23%) |
Feb 08, 2013 | 20.62 | 21.21 | 20.62 | 21.00 | 333,313 | +0.45(+2.17%) |
Feb 07, 2013 | 20.61 | 20.85 | 20.44 | 20.55 | 422,146 | +0.00(+0.00%) |
Feb 06, 2013 | 20.67 | 20.89 | 20.47 | 20.55 | 1,146,064 | -0.12(-0.56%) |
Feb 04, 2013 | 21.00 | 21.20 | 20.62 | 20.67 | 399,073 | -0.59(-2.77%) |
Feb 01, 2013 | 21.10 | 21.44 | 20.89 | 21.26 | 424,943 | +0.29(+1.41%) |
Jan 31, 2013 | 20.78 | 21.12 | 20.77 | 20.96 | 480,111 | +0.20(+0.95%) |
Jan 30, 2013 | 21.36 | 21.41 | 20.65 | 20.77 | 876,509 | -0.94(-4.32%) |
Jan 29, 2013 | 21.63 | 21.88 | 21.43 | 21.70 | 397,288 | +0.02(+0.08%) |
Jan 28, 2013 | 21.54 | 21.72 | 21.44 | 21.69 | 469,724 | +0.12(+0.58%) |
Jan 25, 2013 | 21.44 | 21.61 | 21.28 | 21.56 | 555,433 | +0.19(+0.88%) |
Jan 24, 2013 | 21.19 | 21.43 | 21.09 | 21.37 | 350,803 | +0.16(+0.76%) |
Jan 23, 2013 | 21.14 | 21.30 | 21.14 | 21.21 | 343,365 | +0.04(+0.21%) |
Jan 22, 2013 | 21.00 | 21.19 | 20.90 | 21.17 | 360,923 | +0.14(+0.68%) |
Jan 18, 2013 | 20.94 | 21.07 | 20.79 | 21.02 | 501,397 | +0.10(+0.47%) |
Jan 17, 2013 | 20.83 | 20.96 | 20.80 | 20.93 | 296,592 | +0.14(+0.69%) |
Jan 16, 2013 | 20.70 | 20.91 | 20.70 | 20.78 | 366,968 | -0.04(-0.21%) |
Jan 15, 2013 | 20.47 | 20.90 | 20.34 | 20.83 | 464,656 | +0.08(+0.39%) |
Jan 14, 2013 | 20.56 | 20.86 | 20.50 | 20.75 | 401,561 | +0.13(+0.65%) |
Jan 11, 2013 | 20.59 | 20.82 | 20.50 | 20.61 | 482,505 | +0.06(+0.30%) |
Jan 10, 2013 | 20.32 | 20.73 | 20.31 | 20.55 | 695,220 | +0.25(+1.23%) |
Jan 09, 2013 | 20.09 | 20.51 | 20.03 | 20.30 | 930,488 | +0.21(+1.07%) |
Jan 08, 2013 | 19.94 | 20.19 | 19.90 | 20.09 | 580,836 | +0.08(+0.40%) |
Jan 07, 2013 | 19.46 | 20.22 | 19.42 | 20.01 | 1,165,530 | +0.34(+1.72%) |
Jan 04, 2013 | 18.80 | 20.19 | 18.31 | 19.67 | 1,416,711 | +1.01(+5.41%) |
Jan 03, 2013 | 19.20 | 19.27 | 18.58 | 18.66 | 839,361 | -0.58(-3.02%) |
Jan 02, 2013 | 19.06 | 19.27 | 18.76 | 19.24 | 789,079 | +0.48(+2.57%) |
Dec 31, 2012 | 18.42 | 18.91 | 18.41 | 18.76 | 519,110 | +0.31(+1.69%) |
Dec 28, 2012 | 18.31 | 18.69 | 18.14 | 18.44 | 558,555 | -0.03(-0.15%) |
Dec 27, 2012 | 18.79 | 18.95 | 18.26 | 18.47 | 604,849 | -0.36(-1.90%) |
Dec 26, 2012 | 19.10 | 19.18 | 18.75 | 18.83 | 333,617 | -0.19(-0.99%) |
Dec 24, 2012 | 19.08 | 19.35 | 18.93 | 19.02 | 314,623 | -0.10(-0.51%) |
Dec 21, 2012 | 18.97 | 19.18 | 18.76 | 19.11 | 947,233 | -0.04(-0.19%) |
Dec 20, 2012 | 18.98 | 19.27 | 18.82 | 19.15 | 317,380 | +0.16(+0.85%) |
Dec 19, 2012 | 18.99 | 19.16 | 18.87 | 18.99 | 415,006 | +0.08(+0.43%) |
Dec 18, 2012 | 18.72 | 19.02 | 18.65 | 18.91 | 501,588 | +0.25(+1.34%) |
Dec 17, 2012 | 18.31 | 18.80 | 18.24 | 18.66 | 486,863 | +0.43(+2.35%) |
Dec 14, 2012 | 18.31 | 18.53 | 18.18 | 18.23 | 652,423 | -0.28(-1.50%) |
Dec 13, 2012 | 18.68 | 18.90 | 18.38 | 18.51 | 327,580 | -0.21(-1.15%) |
Dec 12, 2012 | 18.87 | 19.02 | 18.62 | 18.72 | 407,509 | -0.14(-0.76%) |
Dec 11, 2012 | 19.04 | 19.28 | 18.81 | 18.86 | 450,068 | +0.01(+0.05%) |
Dec 10, 2012 | 18.35 | 18.85 | 18.32 | 18.85 | 305,952 | +0.52(+2.82%) |
Dec 07, 2012 | 18.25 | 18.42 | 18.03 | 18.34 | 332,293 | +0.21(+1.18%) |
Dec 06, 2012 | 17.95 | 18.23 | 17.95 | 18.12 | 309,658 | +0.12(+0.64%) |
Dec 05, 2012 | 18.16 | 18.18 | 17.76 | 18.01 | 273,092 | -0.12(-0.64%) |
Dec 04, 2012 | 17.97 | 18.13 | 17.93 | 18.12 | 336,337 | +0.16(+0.89%) |
Nov 30, 2012 | 17.87 | 18.13 | 17.85 | 17.96 | 584,628 | +0.16(+0.90%) |
Nov 29, 2012 | 17.86 | 17.89 | 17.60 | 17.80 | 603,184 | +0.12(+0.66%) |
Nov 28, 2012 | 17.57 | 17.74 | 17.30 | 17.68 | 769,229 | -0.02(-0.10%) |
Nov 27, 2012 | 17.84 | 17.93 | 17.70 | 17.70 | 375,916 | -0.16(-0.90%) |
Nov 26, 2012 | 17.90 | 17.95 | 17.72 | 17.86 | 555,461 | -0.06(-0.35%) |
Nov 23, 2012 | 17.91 | 18.17 | 17.72 | 17.93 | 635,634 | +0.10(+0.55%) |
Nov 21, 2012 | 17.84 | 18.18 | 17.79 | 17.83 | 417,565 | -0.04(-0.20%) |
Nov 20, 2012 | 17.70 | 17.95 | 17.62 | 17.86 | 367,280 | +0.15(+0.86%) |
Nov 19, 2012 | 17.36 | 17.84 | 17.29 | 17.71 | 695,166 | +0.51(+2.96%) |
Nov 16, 2012 | 17.04 | 17.26 | 16.97 | 17.20 | 508,291 | +0.13(+0.79%) |
Nov 15, 2012 | 16.93 | 17.17 | 16.76 | 17.07 | 350,565 | +0.13(+0.79%) |
Nov 14, 2012 | 17.10 | 17.22 | 16.93 | 16.93 | 363,562 | -0.14(-0.84%) |
Nov 13, 2012 | 17.01 | 17.21 | 16.95 | 17.08 | 363,780 | +0.00(+0.00%) |
Nov 12, 2012 | 17.39 | 17.41 | 17.01 | 17.08 | 420,734 | -0.26(-1.49%) |
Nov 09, 2012 | 17.44 | 17.59 | 17.26 | 17.34 | 583,494 | -0.18(-1.02%) |
Nov 08, 2012 | 17.51 | 17.85 | 17.25 | 17.51 | 604,721 | +0.04(+0.20%) |
Nov 07, 2012 | 17.85 | 18.06 | 17.42 | 17.48 | 795,805 | -0.65(-3.60%) |
Nov 06, 2012 | 17.85 | 18.28 | 17.83 | 18.13 | 512,630 | +0.32(+1.81%) |
Nov 05, 2012 | 17.77 | 17.96 | 17.50 | 17.81 | 582,050 | +0.05(+0.30%) |
Nov 02, 2012 | 17.98 | 18.16 | 17.71 | 17.76 | 619,493 | -0.17(-0.95%) |
Nov 01, 2012 | 17.65 | 18.08 | 17.65 | 17.93 | 782,082 | +0.28(+1.60%) |
Oct 31, 2012 | 17.29 | 17.73 | 17.29 | 17.64 | 406,373 | +0.41(+2.35%) |
Oct 26, 2012 | 17.40 | 17.24 | 17.24 | 17.24 | 506,745 | -0.18(-1.03%) |
Oct 25, 2012 | 17.48 | 17.85 | 17.32 | 17.42 | 659,091 | +0.06(+0.36%) |
Oct 24, 2012 | 17.29 | 17.44 | 17.17 | 17.35 | 957,239 | +0.21(+1.20%) |
Oct 23, 2012 | 16.66 | 17.30 | 16.66 | 17.15 | 654,755 | +0.48(+2.89%) |
Oct 19, 2012 | 16.81 | 16.96 | 16.57 | 16.67 | 859,794 | -0.30(-1.79%) |
Oct 18, 2012 | 16.61 | 17.26 | 16.53 | 16.97 | 1,242,231 | +0.74(+4.57%) |
Oct 17, 2012 | 16.68 | 16.68 | 16.14 | 16.23 | 516,581 | -0.47(-2.83%) |
Oct 16, 2012 | 16.75 | 16.76 | 16.61 | 16.70 | 513,101 | +0.08(+0.48%) |
Oct 15, 2012 | 16.60 | 16.66 | 16.51 | 16.62 | 605,748 | +0.04(+0.27%) |
Oct 12, 2012 | 16.43 | 16.77 | 16.37 | 16.58 | 638,713 | +0.13(+0.81%) |
Oct 11, 2012 | 16.38 | 16.64 | 16.34 | 16.44 | 760,357 | +0.13(+0.82%) |
Oct 10, 2012 | 15.71 | 16.34 | 15.69 | 16.31 | 1,405,919 | +0.50(+3.16%) |
Oct 09, 2012 | 16.28 | 16.29 | 15.59 | 15.81 | 1,932,154 | -0.73(-4.43%) |
Oct 08, 2012 | 17.54 | 17.54 | 16.27 | 16.54 | 3,233,899 | -2.64(-13.78%) |
Oct 05, 2012 | 19.67 | 19.84 | 19.16 | 19.18 | 252,084 | -0.46(-2.32%) |
Oct 04, 2012 | 19.52 | 19.65 | 19.11 | 19.64 | 377,105 | +0.11(+0.55%) |
Oct 03, 2012 | 19.49 | 19.85 | 19.34 | 19.53 | 613,104 | +0.07(+0.37%) |
Oct 02, 2012 | 19.23 | 19.57 | 19.14 | 19.46 | 646,538 | +0.28(+1.44%) |
Oct 01, 2012 | 19.12 | 19.57 | 19.12 | 19.18 | 667,525 | +0.08(+0.42%) |
Sep 28, 2012 | 18.81 | 19.21 | 18.68 | 19.10 | 999,255 | +0.14(+0.75%) |
Sep 27, 2012 | 17.93 | 19.86 | 17.92 | 18.96 | 2,000,552 | +1.85(+10.80%) |
Sep 26, 2012 | 17.59 | 17.76 | 16.91 | 17.11 | 810,582 | -0.46(-2.64%) |
Sep 25, 2012 | 18.05 | 18.17 | 17.47 | 17.58 | 545,859 | -0.47(-2.62%) |
Sep 24, 2012 | 18.12 | 18.24 | 17.85 | 18.05 | 216,604 | -0.20(-1.08%) |
Sep 21, 2012 | 18.53 | 18.58 | 18.12 | 18.25 | 495,352 | -0.05(-0.29%) |
Sep 20, 2012 | 18.20 | 18.43 | 18.19 | 18.30 | 131,918 | -0.07(-0.39%) |
Sep 19, 2012 | 18.41 | 18.64 | 18.26 | 18.37 | 196,373 | -0.02(-0.10%) |
Sep 18, 2012 | 18.06 | 18.39 | 18.05 | 18.39 | 211,826 | +0.34(+1.88%) |
Sep 17, 2012 | 18.29 | 18.34 | 17.82 | 18.05 | 252,370 | -0.33(-1.77%) |
Sep 14, 2012 | 18.13 | 18.56 | 18.05 | 18.38 | 294,886 | +0.33(+1.81%) |
Sep 13, 2012 | 17.98 | 18.10 | 17.85 | 18.05 | 316,140 | +0.05(+0.30%) |
Sep 12, 2012 | 18.09 | 18.22 | 17.91 | 18.00 | 210,189 | -0.06(-0.35%) |
Sep 11, 2012 | 18.16 | 18.22 | 17.92 | 18.06 | 189,612 | -0.08(-0.44%) |
Sep 10, 2012 | 18.05 | 18.20 | 17.90 | 18.14 | 270,673 | +0.05(+0.30%) |
Sep 07, 2012 | 18.19 | 18.19 | 17.98 | 18.09 | 240,506 | -0.06(-0.34%) |
Sep 06, 2012 | 17.69 | 18.22 | 17.66 | 18.15 | 683,951 | +0.62(+3.51%) |
Sep 05, 2012 | 17.21 | 17.64 | 17.09 | 17.53 | 264,350 | +0.43(+2.51%) |
Sep 04, 2012 | 17.21 | 17.43 | 17.01 | 17.10 | 456,507 | -0.07(-0.42%) |
Aug 31, 2012 | 17.27 | 17.32 | 17.04 | 17.18 | 256,836 | +0.07(+0.42%) |
Aug 30, 2012 | 17.42 | 17.46 | 17.09 | 17.10 | 136,212 | -0.42(-2.40%) |
Aug 29, 2012 | 17.37 | 17.56 | 17.28 | 17.52 | 313,408 | -0.07(-0.41%) |
Aug 27, 2012 | 17.53 | 17.64 | 17.28 | 17.60 | 186,473 | +0.11(+0.61%) |
Aug 24, 2012 | 17.56 | 17.73 | 17.46 | 17.49 | 130,869 | -0.16(-0.91%) |
Aug 23, 2012 | 17.74 | 17.77 | 17.55 | 17.65 | 123,450 | -0.14(-0.80%) |
Aug 22, 2012 | 17.62 | 17.85 | 17.56 | 17.79 | 109,713 | +0.09(+0.50%) |
Aug 21, 2012 | 17.86 | 18.05 | 17.64 | 17.70 | 179,837 | -0.11(-0.60%) |
Aug 20, 2012 | 17.86 | 17.86 | 17.64 | 17.81 | 140,873 | -0.09(-0.50%) |
Aug 17, 2012 | 17.64 | 17.95 | 17.64 | 17.90 | 348,120 | +0.19(+1.06%) |
Aug 16, 2012 | 17.41 | 17.76 | 17.28 | 17.71 | 361,852 | +0.34(+1.95%) |
Aug 15, 2012 | 17.06 | 17.48 | 17.06 | 17.37 | 253,780 | +0.28(+1.62%) |
Aug 14, 2012 | 17.55 | 17.55 | 17.03 | 17.09 | 244,072 | -0.37(-2.10%) |
Aug 13, 2012 | 17.65 | 17.70 | 17.31 | 17.46 | 157,165 | -0.24(-1.36%) |
Aug 10, 2012 | 17.64 | 17.77 | 17.59 | 17.70 | 185,349 | +0.04(+0.25%) |
Aug 09, 2012 | 17.44 | 17.76 | 17.38 | 17.66 | 169,422 | +0.17(+0.97%) |
Aug 08, 2012 | 17.53 | 17.81 | 17.43 | 17.49 | 197,641 | -0.11(-0.61%) |
Aug 07, 2012 | 17.64 | 17.92 | 17.57 | 17.60 | 248,858 | +0.06(+0.36%) |
Aug 06, 2012 | 17.31 | 17.74 | 17.26 | 17.53 | 165,718 | +0.29(+1.66%) |
Aug 03, 2012 | 16.91 | 17.31 | 16.81 | 17.25 | 414,861 | +0.70(+4.21%) |
Aug 02, 2012 | 16.66 | 16.93 | 16.37 | 16.55 | 301,039 | -0.23(-1.38%) |
Aug 01, 2012 | 17.46 | 17.53 | 16.78 | 16.78 | 397,052 | -0.58(-3.34%) |
Jul 31, 2012 | 17.50 | 17.75 | 17.34 | 17.36 | 243,565 | -0.18(-1.02%) |
Jul 30, 2012 | 17.88 | 17.91 | 17.48 | 17.54 | 214,575 | -0.30(-1.70%) |
Jul 27, 2012 | 17.43 | 17.88 | 17.19 | 17.85 | 356,827 | +0.52(+2.99%) |
Jul 26, 2012 | 17.54 | 17.54 | 17.09 | 17.33 | 137,666 | +0.04(+0.26%) |
Jul 25, 2012 | 17.21 | 17.48 | 17.11 | 17.28 | 231,415 | +0.13(+0.78%) |
Jul 24, 2012 | 17.20 | 17.20 | 16.93 | 17.15 | 406,014 | +0.06(+0.37%) |
Jul 23, 2012 | 16.98 | 17.26 | 16.79 | 17.09 | 316,031 | -0.29(-1.65%) |
Jul 20, 2012 | 17.72 | 17.72 | 17.35 | 17.37 | 308,423 | -0.42(-2.36%) |
Jul 19, 2012 | 17.57 | 18.43 | 17.57 | 17.79 | 492,279 | +0.27(+1.53%) |
Jul 18, 2012 | 16.97 | 17.60 | 16.87 | 17.52 | 298,679 | +0.54(+3.21%) |
Jul 17, 2012 | 17.45 | 17.47 | 16.94 | 16.98 | 372,162 | -0.29(-1.71%) |
Jul 16, 2012 | 17.66 | 17.70 | 17.23 | 17.27 | 199,079 | -0.43(-2.42%) |
Jul 13, 2012 | 17.54 | 17.82 | 17.47 | 17.70 | 171,774 | +0.23(+1.33%) |
Jul 12, 2012 | 17.35 | 17.56 | 17.19 | 17.47 | 223,519 | +0.00(+0.00%) |
Jul 11, 2012 | 17.68 | 17.74 | 17.34 | 17.47 | 224,418 | -0.20(-1.11%) |
Jul 10, 2012 | 17.77 | 17.94 | 17.55 | 17.67 | 405,960 | +0.04(+0.25%) |
Jul 09, 2012 | 17.68 | 17.78 | 17.40 | 17.62 | 377,906 | -0.15(-0.85%) |
Jul 06, 2012 | 18.41 | 18.44 | 17.70 | 17.77 | 348,871 | -0.90(-4.83%) |
Jul 05, 2012 | 18.65 | 18.90 | 18.54 | 18.68 | 438,748 | +0.01(+0.05%) |
Jul 03, 2012 | 18.45 | 18.75 | 18.38 | 18.67 | 327,415 | +0.14(+0.77%) |
Jul 02, 2012 | 18.53 | 18.53 | 18.20 | 18.52 | 558,412 | -0.12(-0.62%) |
Jun 29, 2012 | 18.05 | 18.67 | 17.92 | 18.64 | 539,392 | +1.05(+5.94%) |
Jun 28, 2012 | 17.72 | 18.04 | 17.18 | 17.60 | 536,658 | -0.18(-1.00%) |
Jun 27, 2012 | 17.31 | 17.82 | 17.28 | 17.77 | 297,207 | +0.54(+3.16%) |
Jun 26, 2012 | 17.28 | 17.46 | 17.18 | 17.23 | 318,198 | +0.01(+0.05%) |
Jun 25, 2012 | 17.49 | 17.63 | 17.18 | 17.22 | 371,925 | -0.56(-3.16%) |
Jun 22, 2012 | 17.48 | 17.78 | 17.37 | 17.78 | 1,830,728 | +0.35(+2.00%) |
Jun 21, 2012 | 17.68 | 17.68 | 17.32 | 17.43 | 355,821 | -0.30(-1.71%) |
Jun 20, 2012 | 17.75 | 17.89 | 17.62 | 17.74 | 398,663 | +0.01(+0.05%) |
Jun 19, 2012 | 17.45 | 17.86 | 17.44 | 17.73 | 458,644 | +0.35(+2.00%) |
Jun 18, 2012 | 17.09 | 17.40 | 17.00 | 17.38 | 763,357 | +0.07(+0.41%) |
Jun 15, 2012 | 17.28 | 17.43 | 17.09 | 17.31 | 830,161 | +0.31(+1.84%) |
Jun 14, 2012 | 16.73 | 17.02 | 16.55 | 17.00 | 418,680 | +0.24(+1.44%) |
Jun 13, 2012 | 16.51 | 16.91 | 16.49 | 16.76 | 642,368 | +0.21(+1.30%) |
Jun 12, 2012 | 16.36 | 16.58 | 16.24 | 16.54 | 445,159 | +0.32(+1.98%) |
Jun 11, 2012 | 16.37 | 16.59 | 16.11 | 16.22 | 861,944 | +0.12(+0.78%) |
Jun 08, 2012 | 16.09 | 16.45 | 15.45 | 16.09 | 2,324,597 | -2.03(-11.19%) |
Jun 07, 2012 | 18.37 | 18.53 | 18.10 | 18.12 | 262,553 | +0.06(+0.35%) |
Jun 06, 2012 | 17.28 | 18.06 | 17.28 | 18.06 | 255,075 | +0.89(+5.20%) |
Jun 05, 2012 | 16.91 | 17.28 | 16.91 | 17.17 | 482,076 | +0.09(+0.52%) |
Jun 04, 2012 | 16.84 | 17.13 | 16.73 | 17.08 | 308,515 | +0.35(+2.08%) |
Jun 01, 2012 | 16.79 | 17.02 | 16.72 | 16.73 | 287,332 | -0.44(-2.55%) |
May 31, 2012 | 17.21 | 17.34 | 16.88 | 17.17 | 554,092 | -0.01(-0.05%) |
May 30, 2012 | 17.56 | 17.56 | 16.89 | 17.18 | 832,706 | -0.63(-3.51%) |
May 29, 2012 | 18.27 | 18.51 | 17.77 | 17.80 | 490,887 | -0.35(-1.92%) |
May 25, 2012 | 18.31 | 18.39 | 18.03 | 18.15 | 255,907 | -0.08(-0.44%) |
May 24, 2012 | 18.31 | 18.31 | 17.90 | 18.23 | 226,314 | -0.07(-0.39%) |
May 23, 2012 | 18.10 | 18.46 | 17.86 | 18.30 | 259,395 | -0.04(-0.24%) |
May 22, 2012 | 17.92 | 18.43 | 17.85 | 18.35 | 423,424 | +0.41(+2.29%) |
May 21, 2012 | 17.53 | 17.96 | 17.26 | 17.93 | 395,953 | +0.46(+2.66%) |
May 18, 2012 | 17.87 | 18.02 | 17.41 | 17.47 | 360,620 | -0.44(-2.44%) |
May 17, 2012 | 18.09 | 18.15 | 17.88 | 17.91 | 320,254 | -0.18(-0.99%) |
May 16, 2012 | 18.52 | 18.67 | 18.08 | 18.09 | 415,001 | -0.39(-2.13%) |
May 15, 2012 | 18.48 | 18.68 | 18.43 | 18.48 | 229,999 | -0.06(-0.34%) |
May 14, 2012 | 18.58 | 18.71 | 18.53 | 18.54 | 247,807 | -0.23(-1.24%) |
May 11, 2012 | 18.64 | 18.93 | 18.58 | 18.77 | 311,081 | -0.06(-0.33%) |
May 10, 2012 | 19.09 | 19.09 | 18.60 | 18.84 | 354,524 | -0.08(-0.42%) |
May 09, 2012 | 18.50 | 18.94 | 18.38 | 18.92 | 614,388 | +0.12(+0.62%) |
May 08, 2012 | 19.05 | 19.11 | 18.59 | 18.80 | 388,209 | -0.39(-2.05%) |
May 07, 2012 | 19.34 | 19.41 | 19.15 | 19.19 | 226,333 | -0.31(-1.60%) |
May 04, 2012 | 20.05 | 20.05 | 19.40 | 19.51 | 311,319 | -0.71(-3.49%) |
May 03, 2012 | 20.31 | 20.44 | 20.07 | 20.21 | 356,551 | -0.18(-0.88%) |
May 02, 2012 | 20.11 | 20.43 | 19.94 | 20.39 | 534,928 | +0.05(+0.26%) |
May 01, 2012 | 20.70 | 20.82 | 20.33 | 20.34 | 482,314 | -0.33(-1.60%) |
Apr 30, 2012 | 21.14 | 21.17 | 20.64 | 20.67 | 361,272 | -0.52(-2.45%) |
Apr 27, 2012 | 21.18 | 21.29 | 21.11 | 21.19 | 674,864 | +0.08(+0.38%) |
Apr 26, 2012 | 20.81 | 21.37 | 20.76 | 21.11 | 747,002 | +0.14(+0.68%) |
Apr 25, 2012 | 20.22 | 21.29 | 20.22 | 20.96 | 730,955 | +1.09(+5.48%) |
Apr 24, 2012 | 20.01 | 20.10 | 19.72 | 19.87 | 273,848 | -0.09(-0.45%) |
Apr 23, 2012 | 19.94 | 20.10 | 19.71 | 19.96 | 319,808 | -0.38(-1.89%) |
Apr 20, 2012 | 20.55 | 20.55 | 20.19 | 20.35 | 318,818 | +0.16(+0.80%) |
Apr 19, 2012 | 20.57 | 20.85 | 20.02 | 20.19 | 301,944 | -0.45(-2.16%) |
Apr 18, 2012 | 20.70 | 20.87 | 20.42 | 20.63 | 214,382 | -0.26(-1.24%) |
Apr 17, 2012 | 20.54 | 21.18 | 20.54 | 20.89 | 192,377 | +0.53(+2.59%) |
Apr 16, 2012 | 20.32 | 20.66 | 20.15 | 20.36 | 229,452 | +0.10(+0.48%) |
Apr 13, 2012 | 20.43 | 20.69 | 20.27 | 20.27 | 293,683 | -0.29(-1.43%) |
Apr 12, 2012 | 20.29 | 20.75 | 20.27 | 20.56 | 238,244 | +0.33(+1.63%) |
Apr 11, 2012 | 20.29 | 20.35 | 20.04 | 20.23 | 313,887 | +0.18(+0.89%) |
Apr 10, 2012 | 20.59 | 20.59 | 19.98 | 20.05 | 307,307 | -0.54(-2.65%) |
Apr 09, 2012 | 20.68 | 20.76 | 20.45 | 20.60 | 289,153 | -0.48(-2.29%) |
Apr 05, 2012 | 21.09 | 21.28 | 21.02 | 21.08 | 260,637 | -0.09(-0.42%) |
Apr 04, 2012 | 21.17 | 21.21 | 20.89 | 21.17 | 314,615 | -0.37(-1.70%) |
Apr 03, 2012 | 21.45 | 21.66 | 21.39 | 21.53 | 311,665 | -0.02(-0.08%) |