Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 19.29 | 19.67 | 19.29 | 19.67 | 12,778 | +0.11(+0.56%) |
Mar 27, 2013 | 19.08 | 19.57 | 19.08 | 19.56 | 25,660 | -0.34(-1.71%) |
Mar 26, 2013 | 19.63 | 19.90 | 19.63 | 19.90 | 21,504 | +0.42(+2.16%) |
Mar 25, 2013 | 19.62 | 19.69 | 19.36 | 19.48 | 19,390 | -0.43(-2.16%) |
Mar 22, 2013 | 19.52 | 19.99 | 19.52 | 19.91 | 16,207 | -0.06(-0.30%) |
Mar 21, 2013 | 20.01 | 20.18 | 19.95 | 19.97 | 14,509 | -0.54(-2.63%) |
Mar 20, 2013 | 20.55 | 20.58 | 20.37 | 20.51 | 9,712 | +0.14(+0.69%) |
Mar 19, 2013 | 20.34 | 20.55 | 20.20 | 20.37 | 7,486 | -0.02(-0.10%) |
Mar 18, 2013 | 20.16 | 20.46 | 20.16 | 20.39 | 4,607 | -0.27(-1.31%) |
Mar 15, 2013 | 20.55 | 20.77 | 20.55 | 20.66 | 11,523 | -0.12(-0.58%) |
Mar 14, 2013 | 20.40 | 20.79 | 20.40 | 20.78 | 6,157 | +0.27(+1.32%) |
Mar 13, 2013 | 20.54 | 20.56 | 20.40 | 20.51 | 5,133 | -0.11(-0.53%) |
Mar 12, 2013 | 20.63 | 20.76 | 20.59 | 20.62 | 4,865 | +0.00(+0.00%) |
Mar 11, 2013 | 20.42 | 20.72 | 20.42 | 20.62 | 7,551 | -0.15(-0.72%) |
Mar 08, 2013 | 20.57 | 20.77 | 20.57 | 20.77 | 10,869 | +0.02(+0.10%) |
Mar 07, 2013 | 20.77 | 20.96 | 20.71 | 20.75 | 20,892 | +0.00(+0.00%) |
Mar 06, 2013 | 20.62 | 20.77 | 20.62 | 20.75 | 17,433 | -0.14(-0.67%) |
Mar 05, 2013 | 20.78 | 20.94 | 20.78 | 20.89 | 13,145 | -0.02(-0.10%) |
Mar 04, 2013 | 20.47 | 20.91 | 20.47 | 20.91 | 12,342 | +0.25(+1.21%) |
Mar 01, 2013 | 20.40 | 20.67 | 20.40 | 20.66 | 4,879 | +0.04(+0.19%) |
Feb 28, 2013 | 20.47 | 20.78 | 20.47 | 20.62 | 22,088 | +0.02(+0.10%) |
Feb 27, 2013 | 20.21 | 20.60 | 20.21 | 20.60 | 16,822 | +0.02(+0.10%) |
Feb 26, 2013 | 20.28 | 20.59 | 20.28 | 20.58 | 8,086 | -0.40(-1.91%) |
Feb 22, 2013 | 20.80 | 21.01 | 20.79 | 20.98 | 46,962 | +0.43(+2.09%) |
Feb 21, 2013 | 20.44 | 20.60 | 20.41 | 20.55 | 18,174 | -0.01(-0.05%) |
Feb 20, 2013 | 20.80 | 20.81 | 20.55 | 20.56 | 8,352 | +0.06(+0.29%) |
Feb 19, 2013 | 20.12 | 20.50 | 20.12 | 20.50 | 24,906 | -1.15(-5.31%) |
Feb 15, 2013 | 21.22 | 21.65 | 21.21 | 21.65 | 17,771 | +0.32(+1.50%) |
Feb 14, 2013 | 21.21 | 21.33 | 21.06 | 21.33 | 10,089 | +0.00(+0.00%) |
Feb 13, 2013 | 21.00 | 21.37 | 21.00 | 21.33 | 10,830 | +0.14(+0.66%) |
Feb 12, 2013 | 20.96 | 21.24 | 20.96 | 21.19 | 7,407 | -0.01(-0.05%) |
Feb 11, 2013 | 21.07 | 21.30 | 21.07 | 21.20 | 11,798 | -0.10(-0.47%) |
Feb 08, 2013 | 21.18 | 21.35 | 21.18 | 21.30 | 13,975 | -0.09(-0.42%) |
Feb 07, 2013 | 21.25 | 21.39 | 21.18 | 21.39 | 26,559 | -0.13(-0.60%) |
Feb 06, 2013 | 21.13 | 21.63 | 21.13 | 21.52 | 32,244 | +0.03(+0.14%) |
Feb 04, 2013 | 21.54 | 21.72 | 21.44 | 21.49 | 892,212 | -0.47(-2.14%) |
Feb 01, 2013 | 21.79 | 21.97 | 21.76 | 21.96 | 172,861 | +0.48(+2.23%) |
Jan 31, 2013 | 21.41 | 21.60 | 21.35 | 21.48 | 22,635 | -0.10(-0.46%) |
Jan 30, 2013 | 21.35 | 21.69 | 21.35 | 21.58 | 102,977 | +0.01(+0.05%) |
Jan 29, 2013 | 21.15 | 21.60 | 21.15 | 21.57 | 243,427 | +0.14(+0.65%) |
Jan 28, 2013 | 21.22 | 21.45 | 21.19 | 21.43 | 139,566 | -0.17(-0.79%) |
Jan 25, 2013 | 21.30 | 21.69 | 21.30 | 21.60 | 71,732 | +0.78(+3.75%) |
Jan 24, 2013 | 20.62 | 20.92 | 20.62 | 20.82 | 18,968 | +0.28(+1.36%) |
Jan 23, 2013 | 20.53 | 20.56 | 20.31 | 20.54 | 6,148 | +0.16(+0.79%) |
Jan 22, 2013 | 20.19 | 20.38 | 20.19 | 20.38 | 4,214 | -0.27(-1.31%) |
Jan 18, 2013 | 20.50 | 20.65 | 20.40 | 20.65 | 7,285 | +0.00(+0.00%) |
Jan 17, 2013 | 20.51 | 20.75 | 20.49 | 20.65 | 10,577 | +0.03(+0.15%) |
Jan 16, 2013 | 20.60 | 20.70 | 20.44 | 20.62 | 7,942 | +0.62(+3.10%) |
Jan 15, 2013 | 19.87 | 20.22 | 19.87 | 20.00 | 6,174 | +0.05(+0.25%) |
Jan 14, 2013 | 19.80 | 20.01 | 19.80 | 19.95 | 26,689 | -0.27(-1.34%) |
Jan 12, 2013 | 20.13 | 20.24 | 20.12 | 20.22 | 16,376 | +0.00(+0.00%) |
Jan 11, 2013 | 20.13 | 20.24 | 20.12 | 20.22 | 16,376 | +0.09(+0.45%) |
Jan 10, 2013 | 19.90 | 20.23 | 19.88 | 20.13 | 26,808 | +0.19(+0.95%) |
Jan 09, 2013 | 19.82 | 19.94 | 19.78 | 19.94 | 5,442 | -0.18(-0.89%) |
Jan 08, 2013 | 20.01 | 20.13 | 19.93 | 20.12 | 8,796 | +0.14(+0.70%) |
Jan 07, 2013 | 19.83 | 20.04 | 19.83 | 19.98 | 6,782 | +0.13(+0.65%) |
Jan 04, 2013 | 19.61 | 19.85 | 19.61 | 19.85 | 9,025 | +0.48(+2.48%) |
Jan 03, 2013 | 19.47 | 19.66 | 19.37 | 19.37 | 3,248 | -0.52(-2.61%) |
Jan 02, 2013 | 19.93 | 19.93 | 19.75 | 19.89 | 15,619 | +0.19(+0.96%) |
Dec 31, 2012 | 19.49 | 19.70 | 19.45 | 19.70 | 8,197 | +0.16(+0.82%) |
Dec 28, 2012 | 19.52 | 19.75 | 19.41 | 19.54 | 9,638 | +0.00(+0.00%) |
Dec 27, 2012 | 19.54 | 19.65 | 19.41 | 19.54 | 8,909 | +0.18(+0.93%) |
Dec 26, 2012 | 19.64 | 19.64 | 19.30 | 19.36 | 6,643 | -0.22(-1.12%) |
Dec 24, 2012 | 19.36 | 19.62 | 19.32 | 19.58 | 7,154 | +0.09(+0.46%) |
Dec 21, 2012 | 19.37 | 19.49 | 19.29 | 19.49 | 15,930 | -0.05(-0.26%) |
Dec 20, 2012 | 19.54 | 19.67 | 19.53 | 19.54 | 6,401 | +0.19(+0.98%) |
Dec 19, 2012 | 19.34 | 19.52 | 19.34 | 19.35 | 7,359 | -0.07(-0.36%) |
Dec 18, 2012 | 19.34 | 19.44 | 19.23 | 19.42 | 9,365 | +0.00(+0.00%) |
Dec 17, 2012 | 19.28 | 19.45 | 19.28 | 19.42 | 16,636 | -0.16(-0.82%) |
Dec 14, 2012 | 19.65 | 19.74 | 19.50 | 19.58 | 20,684 | +0.04(+0.20%) |
Dec 13, 2012 | 19.75 | 19.83 | 19.53 | 19.54 | 14,680 | -0.10(-0.51%) |
Dec 12, 2012 | 19.70 | 19.80 | 19.64 | 19.64 | 69,057 | -0.14(-0.71%) |
Dec 11, 2012 | 19.78 | 19.92 | 19.77 | 19.78 | 9,678 | +0.06(+0.30%) |
Dec 10, 2012 | 19.66 | 19.78 | 19.66 | 19.72 | 7,078 | +0.09(+0.46%) |
Dec 07, 2012 | 19.49 | 19.69 | 19.48 | 19.63 | 11,601 | +0.04(+0.20%) |
Dec 06, 2012 | 19.57 | 19.79 | 19.55 | 19.59 | 12,043 | -0.15(-0.76%) |
Dec 05, 2012 | 19.51 | 19.74 | 19.51 | 19.74 | 16,146 | +0.19(+0.97%) |
Dec 04, 2012 | 19.57 | 19.66 | 19.51 | 19.55 | 13,963 | +0.04(+0.21%) |
Nov 30, 2012 | 19.37 | 19.51 | 19.36 | 19.51 | 14,857 | +0.10(+0.52%) |
Nov 29, 2012 | 19.35 | 19.47 | 19.30 | 19.41 | 6,192 | +0.41(+2.16%) |
Nov 28, 2012 | 18.85 | 19.18 | 18.80 | 19.00 | 5,006 | -0.05(-0.26%) |
Nov 27, 2012 | 19.08 | 19.08 | 18.90 | 19.05 | 11,724 | +0.17(+0.90%) |
Nov 26, 2012 | 18.85 | 18.94 | 18.72 | 18.88 | 39,998 | -0.22(-1.15%) |
Nov 24, 2012 | 18.99 | 19.10 | 18.99 | 19.10 | 20,447 | +0.00(+0.00%) |
Nov 23, 2012 | 18.99 | 19.10 | 18.99 | 19.10 | 20,447 | +0.40(+2.14%) |
Nov 21, 2012 | 18.57 | 18.70 | 18.39 | 18.70 | 7,052 | +0.10(+0.54%) |
Nov 20, 2012 | 18.34 | 18.60 | 18.29 | 18.60 | 22,388 | +0.19(+1.03%) |
Nov 19, 2012 | 18.17 | 18.41 | 18.17 | 18.41 | 16,545 | +0.07(+0.38%) |
Nov 16, 2012 | 18.10 | 18.34 | 18.07 | 18.34 | 25,660 | +0.48(+2.69%) |
Nov 15, 2012 | 17.88 | 18.01 | 17.86 | 17.86 | 25,613 | +0.15(+0.85%) |
Nov 14, 2012 | 18.08 | 18.16 | 17.71 | 17.71 | 19,471 | -0.51(-2.80%) |
Nov 13, 2012 | 17.96 | 18.22 | 17.96 | 18.22 | 33,649 | -0.06(-0.33%) |
Nov 12, 2012 | 18.27 | 18.34 | 18.11 | 18.28 | 7,479 | +0.10(+0.55%) |
Nov 09, 2012 | 18.20 | 18.35 | 18.17 | 18.18 | 21,015 | +0.20(+1.11%) |
Nov 08, 2012 | 17.96 | 18.07 | 17.80 | 17.98 | 5,848 | -0.16(-0.88%) |
Nov 07, 2012 | 18.37 | 18.47 | 18.14 | 18.14 | 2,174 | +0.17(+0.95%) |
Nov 06, 2012 | 17.80 | 17.97 | 17.67 | 17.97 | 6,267 | +0.18(+1.01%) |
Nov 05, 2012 | 17.67 | 17.79 | 17.57 | 17.79 | 11,204 | -0.17(-0.95%) |
Nov 02, 2012 | 17.94 | 17.96 | 17.72 | 17.96 | 2,928 | +0.32(+1.81%) |
Nov 01, 2012 | 17.72 | 17.78 | 17.48 | 17.64 | 7,159 | +0.02(+0.11%) |
Oct 31, 2012 | 17.20 | 17.62 | 17.06 | 17.62 | 13,885 | -0.08(-0.45%) |
Oct 26, 2012 | 17.70 | 17.70 | 17.70 | 0 | -0.06(-0.34%) | |
Oct 25, 2012 | 17.69 | 17.80 | 17.60 | 17.76 | 3,776 | +0.19(+1.06%) |
Oct 24, 2012 | 17.63 | 17.73 | 17.55 | 17.57 | 5,595 | +0.12(+0.71%) |
Oct 23, 2012 | 17.49 | 17.60 | 17.33 | 17.45 | 12,673 | -0.60(-3.32%) |
Oct 19, 2012 | 18.03 | 18.14 | 17.96 | 18.05 | 8,131 | +0.09(+0.50%) |
Oct 18, 2012 | 18.02 | 18.22 | 17.96 | 17.96 | 11,353 | -0.24(-1.32%) |
Oct 17, 2012 | 18.31 | 18.36 | 18.20 | 18.20 | 4,960 | -0.06(-0.33%) |
Oct 16, 2012 | 18.13 | 18.28 | 18.12 | 18.26 | 6,968 | +0.31(+1.73%) |
Oct 15, 2012 | 17.88 | 18.05 | 17.77 | 17.95 | 11,718 | +0.11(+0.62%) |
Oct 12, 2012 | 17.81 | 17.86 | 17.69 | 17.84 | 9,757 | -0.01(-0.06%) |
Oct 11, 2012 | 17.94 | 18.00 | 17.78 | 17.85 | 11,348 | +0.01(+0.06%) |
Oct 10, 2012 | 17.98 | 17.99 | 17.84 | 17.84 | 6,271 | -0.25(-1.38%) |
Oct 09, 2012 | 18.30 | 18.30 | 17.92 | 18.09 | 6,019 | -0.60(-3.21%) |
Oct 08, 2012 | 18.62 | 18.73 | 18.62 | 18.69 | 5,246 | +0.13(+0.70%) |
Oct 06, 2012 | 18.76 | 18.80 | 18.56 | 18.56 | 5,543 | +0.00(+0.00%) |
Oct 05, 2012 | 18.76 | 18.80 | 18.56 | 18.56 | 5,543 | +0.26(+1.42%) |
Oct 04, 2012 | 18.21 | 18.41 | 18.21 | 18.30 | 4,928 | +0.10(+0.55%) |
Oct 03, 2012 | 18.12 | 18.38 | 18.12 | 18.20 | 8,235 | -0.16(-0.87%) |
Oct 02, 2012 | 18.44 | 18.56 | 18.34 | 18.36 | 19,669 | +0.30(+1.66%) |
Oct 01, 2012 | 17.97 | 18.18 | 17.97 | 18.06 | 9,386 | +0.17(+0.95%) |
Sep 28, 2012 | 18.04 | 18.04 | 17.73 | 17.89 | 7,569 | -0.26(-1.43%) |
Sep 27, 2012 | 17.80 | 18.23 | 17.80 | 18.15 | 9,931 | +0.14(+0.78%) |
Sep 26, 2012 | 18.05 | 18.19 | 18.00 | 18.01 | 8,148 | -0.20(-1.10%) |
Sep 25, 2012 | 18.36 | 18.51 | 18.20 | 18.21 | 22,421 | -0.17(-0.92%) |
Sep 24, 2012 | 18.34 | 18.58 | 18.34 | 18.38 | 4,106 | -0.12(-0.65%) |
Sep 21, 2012 | 18.54 | 18.76 | 18.48 | 18.50 | 13,555 | -0.25(-1.33%) |
Sep 20, 2012 | 18.61 | 18.85 | 18.61 | 18.75 | 26,193 | +0.19(+1.02%) |
Sep 19, 2012 | 18.62 | 18.75 | 18.45 | 18.56 | 11,898 | +0.27(+1.48%) |
Sep 18, 2012 | 18.17 | 18.50 | 18.17 | 18.29 | 3,214 | +0.24(+1.33%) |
Sep 17, 2012 | 18.04 | 18.12 | 17.96 | 18.05 | 5,497 | -0.23(-1.26%) |
Sep 14, 2012 | 18.09 | 18.48 | 18.09 | 18.28 | 10,519 | +0.22(+1.22%) |
Sep 13, 2012 | 17.51 | 18.09 | 17.51 | 18.06 | 9,188 | +0.10(+0.56%) |
Sep 12, 2012 | 17.94 | 18.19 | 17.94 | 17.96 | 7,389 | -0.10(-0.55%) |
Sep 11, 2012 | 17.91 | 18.25 | 17.91 | 18.06 | 6,126 | +0.16(+0.89%) |
Sep 10, 2012 | 17.97 | 18.21 | 17.90 | 17.90 | 6,794 | -0.29(-1.59%) |
Sep 07, 2012 | 18.08 | 18.19 | 18.04 | 18.19 | 5,596 | +0.26(+1.45%) |
Sep 06, 2012 | 17.66 | 18.01 | 17.66 | 17.93 | 10,740 | +0.33(+1.87%) |
Sep 05, 2012 | 17.63 | 17.75 | 17.60 | 17.60 | 8,997 | +0.05(+0.28%) |
Sep 04, 2012 | 17.47 | 17.68 | 17.45 | 17.55 | 6,068 | +0.14(+0.80%) |
Aug 31, 2012 | 17.30 | 17.47 | 17.20 | 17.41 | 6,853 | +0.38(+2.23%) |
Aug 30, 2012 | 17.10 | 17.20 | 16.92 | 17.03 | 9,824 | -0.24(-1.39%) |
Aug 29, 2012 | 17.07 | 17.39 | 17.07 | 17.27 | 8,521 | +0.15(+0.88%) |
Aug 27, 2012 | 17.22 | 17.38 | 17.12 | 17.12 | 5,628 | +0.08(+0.47%) |
Aug 24, 2012 | 17.01 | 17.29 | 16.98 | 17.04 | 5,430 | -0.04(-0.23%) |
Aug 23, 2012 | 17.09 | 17.18 | 17.04 | 17.08 | 8,984 | +0.05(+0.29%) |
Aug 22, 2012 | 16.85 | 17.12 | 16.85 | 17.03 | 13,065 | -0.17(-0.99%) |
Aug 21, 2012 | 17.13 | 17.38 | 17.04 | 17.20 | 8,969 | +0.24(+1.42%) |
Aug 20, 2012 | 16.90 | 16.96 | 16.84 | 16.96 | 21,332 | +0.06(+0.36%) |
Aug 17, 2012 | 16.94 | 17.01 | 16.86 | 16.90 | 766,790 | -0.19(-1.11%) |
Aug 16, 2012 | 16.93 | 17.19 | 16.93 | 17.09 | 14,217 | -0.04(-0.23%) |
Aug 15, 2012 | 17.04 | 17.29 | 16.82 | 17.13 | 436,302 | +0.28(+1.66%) |
Aug 14, 2012 | 16.78 | 16.91 | 16.78 | 16.85 | 41,153 | +0.01(+0.06%) |
Aug 13, 2012 | 16.91 | 17.03 | 16.81 | 16.84 | 10,587 | -0.09(-0.53%) |
Aug 11, 2012 | 16.78 | 16.99 | 16.78 | 16.93 | 27,776 | +0.00(+0.00%) |
Aug 10, 2012 | 16.78 | 16.99 | 16.78 | 16.93 | 27,776 | -0.05(-0.29%) |
Aug 09, 2012 | 16.98 | 17.10 | 16.91 | 16.98 | 15,800 | -0.22(-1.28%) |
Aug 08, 2012 | 16.95 | 17.22 | 16.95 | 17.20 | 35,789 | +0.06(+0.35%) |
Aug 07, 2012 | 17.22 | 17.22 | 16.99 | 17.14 | 19,690 | +0.17(+1.00%) |
Aug 06, 2012 | 17.03 | 17.05 | 16.97 | 16.97 | 16,813 | +0.22(+1.31%) |
Aug 03, 2012 | 16.51 | 16.75 | 16.51 | 16.75 | 1,555 | +0.46(+2.80%) |
Aug 02, 2012 | 16.29 | 16.44 | 16.16 | 16.29 | 2,409 | -0.30(-1.78%) |
Aug 01, 2012 | 16.54 | 16.59 | 16.42 | 16.59 | 1,859 | +0.40(+2.47%) |
Jul 31, 2012 | 16.13 | 16.24 | 16.11 | 16.19 | 4,329 | -0.82(-4.82%) |
Jul 30, 2012 | 16.76 | 17.03 | 16.76 | 17.01 | 5,599 | -0.32(-1.85%) |
Jul 27, 2012 | 17.08 | 17.41 | 17.08 | 17.33 | 3,161 | +0.99(+6.06%) |
Jul 26, 2012 | 16.37 | 16.40 | 16.33 | 16.34 | 1,315 | +0.13(+0.81%) |
Jul 25, 2012 | 16.18 | 16.25 | 16.05 | 16.21 | 13,471 | +0.61(+3.90%) |
Jul 24, 2012 | 15.88 | 15.88 | 15.47 | 15.60 | 10,391 | +0.26(+1.69%) |
Jul 23, 2012 | 15.21 | 15.34 | 15.21 | 15.34 | 1,393 | -0.34(-2.17%) |
Jul 20, 2012 | 15.61 | 15.77 | 15.61 | 15.68 | 2,895 | -0.20(-1.26%) |
Jul 19, 2012 | 15.95 | 15.95 | 15.88 | 15.88 | 403 | +0.25(+1.59%) |
Jul 18, 2012 | 15.55 | 15.65 | 15.55 | 15.63 | 10,364 | -0.27(-1.69%) |
Jul 17, 2012 | 15.77 | 15.91 | 15.61 | 15.90 | 6,135 | +0.41(+2.65%) |
Jul 16, 2012 | 15.43 | 15.60 | 15.36 | 15.49 | 3,670 | +0.18(+1.18%) |
Jul 14, 2012 | 15.17 | 15.31 | 15.17 | 15.31 | 845 | +0.00(+0.00%) |
Jul 13, 2012 | 15.17 | 15.31 | 15.17 | 15.31 | 845 | +0.04(+0.26%) |
Jul 12, 2012 | 15.13 | 15.27 | 15.13 | 15.27 | 4,561 | -0.03(-0.20%) |
Jul 11, 2012 | 15.38 | 15.38 | 15.30 | 15.30 | 913 | -0.35(-2.24%) |
Jul 10, 2012 | 15.68 | 15.78 | 15.62 | 15.65 | 2,869 | -0.01(-0.06%) |
Jul 09, 2012 | 15.48 | 15.66 | 15.48 | 15.66 | 2,041 | +0.07(+0.45%) |
Jul 06, 2012 | 15.54 | 15.70 | 15.54 | 15.59 | 3,769 | -0.01(-0.06%) |
Jul 05, 2012 | 15.55 | 15.68 | 15.53 | 15.60 | 3,095 | -0.75(-4.59%) |
Jul 03, 2012 | 16.07 | 16.35 | 16.07 | 16.35 | 2,330 | +0.22(+1.36%) |
Jul 02, 2012 | 16.02 | 16.13 | 15.88 | 16.13 | 143,899 | +0.35(+2.22%) |
Jun 29, 2012 | 15.68 | 15.78 | 15.68 | 15.78 | 899 | +0.95(+6.41%) |
Jun 28, 2012 | 14.71 | 14.83 | 14.71 | 14.83 | 1,149 | -0.28(-1.85%) |
Jun 27, 2012 | 14.64 | 15.14 | 14.64 | 15.11 | 3,903 | +0.56(+3.85%) |
Jun 26, 2012 | 14.58 | 14.60 | 14.52 | 14.55 | 4,075 | -0.25(-1.69%) |
Jun 25, 2012 | 14.71 | 14.88 | 14.65 | 14.80 | 3,073 | -0.46(-3.01%) |
Jun 22, 2012 | 15.20 | 15.26 | 15.11 | 15.26 | 2,423 | +0.47(+3.18%) |
Jun 21, 2012 | 15.08 | 15.08 | 14.79 | 14.79 | 6,704 | -0.49(-3.21%) |
Jun 20, 2012 | 14.99 | 15.38 | 14.99 | 15.28 | 10,102 | +0.39(+2.62%) |
Jun 19, 2012 | 14.65 | 15.01 | 14.65 | 14.89 | 2,292 | +0.15(+1.02%) |
Jun 18, 2012 | 14.64 | 14.94 | 14.64 | 14.74 | 1,613 | -0.29(-1.93%) |
Jun 15, 2012 | 14.73 | 15.03 | 14.73 | 15.03 | 2,195 | +0.50(+3.44%) |
Jun 14, 2012 | 14.29 | 14.68 | 14.29 | 14.53 | 2,490 | +0.28(+1.96%) |
Jun 13, 2012 | 14.20 | 14.34 | 14.20 | 14.25 | 1,951 | +0.08(+0.56%) |
Jun 12, 2012 | 14.32 | 14.35 | 14.17 | 14.17 | 1,082 | -0.18(-1.25%) |
Jun 11, 2012 | 14.57 | 14.60 | 14.35 | 14.35 | 2,149 | -0.26(-1.78%) |
Jun 08, 2012 | 14.40 | 14.61 | 14.40 | 14.61 | 700 | -0.16(-1.08%) |
Jun 07, 2012 | 15.19 | 15.19 | 14.77 | 14.77 | 2,608 | +0.02(+0.14%) |
Jun 06, 2012 | 14.65 | 14.81 | 14.65 | 14.75 | 2,258 | +0.75(+5.36%) |
Jun 05, 2012 | 14.04 | 14.23 | 13.95 | 14.00 | 3,020 | -0.15(-1.06%) |
Jun 04, 2012 | 14.17 | 14.24 | 13.97 | 14.15 | 3,431 | -0.25(-1.74%) |
Jun 01, 2012 | 14.49 | 14.49 | 14.25 | 14.40 | 574 | -0.70(-4.64%) |
May 31, 2012 | 14.98 | 15.13 | 14.79 | 15.10 | 5,549 | +0.14(+0.94%) |
May 30, 2012 | 15.29 | 15.29 | 14.95 | 14.96 | 2,641 | -0.57(-3.67%) |
May 29, 2012 | 15.64 | 15.83 | 15.53 | 15.53 | 3,455 | +0.35(+2.31%) |
May 25, 2012 | 15.18 | 15.18 | 15.11 | 15.18 | 31,695 | +0.07(+0.46%) |
May 24, 2012 | 15.32 | 15.45 | 15.10 | 15.11 | 13,959 | -0.53(-3.39%) |
May 23, 2012 | 15.53 | 15.64 | 15.18 | 15.64 | 1,902 | -0.08(-0.51%) |
May 22, 2012 | 15.69 | 15.85 | 15.64 | 15.72 | 7,166 | -0.20(-1.23%) |
May 21, 2012 | 16.00 | 16.00 | 15.68 | 15.92 | 20,120 | -0.56(-3.42%) |
May 18, 2012 | 16.39 | 16.57 | 16.29 | 16.48 | 1,278 | +0.08(+0.49%) |
May 17, 2012 | 16.68 | 16.68 | 16.40 | 16.40 | 4,968 | -0.31(-1.86%) |
May 16, 2012 | 16.64 | 16.72 | 16.60 | 16.71 | 2,502 | +0.12(+0.72%) |
May 15, 2012 | 16.61 | 16.86 | 16.59 | 16.59 | 4,695 | -0.19(-1.13%) |
May 14, 2012 | 16.92 | 16.92 | 16.69 | 16.78 | 13,145 | -0.64(-3.67%) |
May 11, 2012 | 17.42 | 17.46 | 17.30 | 17.42 | 2,821 | +0.20(+1.16%) |
May 10, 2012 | 17.27 | 17.33 | 17.20 | 17.22 | 7,584 | -0.09(-0.52%) |
May 09, 2012 | 17.18 | 17.31 | 17.09 | 17.31 | 4,489 | +0.56(+3.34%) |
May 08, 2012 | 16.82 | 16.92 | 16.53 | 16.75 | 4,115 | -0.36(-2.10%) |
May 07, 2012 | 16.74 | 17.11 | 16.74 | 17.11 | 9,519 | -0.31(-1.78%) |
May 04, 2012 | 16.84 | 17.55 | 16.84 | 17.42 | 5,350 | +0.28(+1.63%) |
May 03, 2012 | 17.12 | 17.32 | 17.05 | 17.14 | 31,416 | -0.10(-0.58%) |
May 02, 2012 | 17.08 | 17.29 | 17.07 | 17.24 | 9,629 | -0.58(-3.25%) |
May 01, 2012 | 17.84 | 17.84 | 17.82 | 17.82 | 370 | +0.49(+2.83%) |
Apr 30, 2012 | 17.25 | 17.41 | 17.25 | 17.33 | 1,967 | -0.18(-1.03%) |
Apr 27, 2012 | 17.39 | 17.52 | 17.31 | 17.51 | 7,918 | +0.14(+0.81%) |
Apr 26, 2012 | 17.00 | 17.37 | 17.00 | 17.37 | 37,939 | +0.00(+0.01%) |
Apr 25, 2012 | 17.44 | 17.68 | 17.37 | 17.37 | 36,909 | +0.47(+2.79%) |
Apr 24, 2012 | 16.76 | 17.17 | 16.73 | 16.90 | 121,294 | -0.08(-0.50%) |
Apr 23, 2012 | 16.79 | 16.98 | 16.79 | 16.98 | 3,419 | -0.22(-1.28%) |
Apr 20, 2012 | 17.21 | 17.36 | 17.20 | 17.20 | 6,483 | -0.17(-0.98%) |
Apr 19, 2012 | 17.33 | 17.37 | 17.19 | 17.37 | 188,765 | +0.33(+1.94%) |
Apr 18, 2012 | 16.86 | 17.04 | 16.86 | 17.04 | 2,443 | +0.64(+3.90%) |
Apr 17, 2012 | 16.13 | 16.53 | 16.13 | 16.40 | 1,663 | +0.20(+1.23%) |
Apr 16, 2012 | 16.26 | 16.26 | 16.02 | 16.20 | 3,027 | +0.12(+0.75%) |
Apr 13, 2012 | 16.11 | 16.11 | 16.08 | 16.08 | 1,023 | -0.24(-1.47%) |
Apr 12, 2012 | 16.21 | 16.32 | 16.21 | 16.32 | 947 | +0.40(+2.51%) |
Apr 11, 2012 | 15.98 | 15.98 | 15.92 | 15.92 | 1,531 | +0.29(+1.86%) |
Apr 10, 2012 | 15.69 | 15.69 | 15.63 | 15.63 | 3,836 | -0.39(-2.43%) |
Apr 09, 2012 | 15.48 | 16.02 | 15.48 | 16.02 | 1,187 | +0.01(+0.06%) |
Apr 05, 2012 | 16.01 | 16.01 | 16.01 | 16.01 | 100 | -0.09(-0.56%) |
Apr 04, 2012 | 16.05 | 16.28 | 16.03 | 16.10 | 1,639 | -0.62(-3.71%) |