Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.83 | 24.42 | 23.55 | 24.09 | 419,351 | +0.32(+1.36%) |
Apr 29, 2013 | 23.30 | 23.80 | 23.18 | 23.77 | 517,795 | +0.59(+2.53%) |
Apr 26, 2013 | 23.12 | 23.25 | 22.95 | 23.18 | 297,412 | +0.06(+0.27%) |
Apr 25, 2013 | 23.03 | 23.31 | 22.31 | 23.12 | 610,756 | -0.01(-0.04%) |
Apr 24, 2013 | 23.26 | 23.38 | 22.97 | 23.13 | 370,820 | -0.17(-0.71%) |
Apr 23, 2013 | 23.34 | 23.39 | 23.17 | 23.30 | 330,993 | +0.09(+0.38%) |
Apr 22, 2013 | 23.39 | 23.51 | 23.07 | 23.21 | 333,052 | -0.18(-0.75%) |
Apr 19, 2013 | 23.31 | 23.52 | 23.25 | 23.38 | 393,399 | +0.05(+0.23%) |
Apr 18, 2013 | 24.27 | 24.46 | 23.06 | 23.33 | 638,844 | -0.92(-3.79%) |
Apr 17, 2013 | 25.01 | 25.11 | 24.21 | 24.25 | 400,885 | -0.93(-3.69%) |
Apr 16, 2013 | 24.85 | 25.35 | 24.85 | 25.18 | 293,365 | +0.50(+2.02%) |
Apr 15, 2013 | 25.18 | 25.23 | 24.58 | 24.68 | 351,296 | -0.64(-2.53%) |
Apr 12, 2013 | 25.34 | 25.53 | 25.08 | 25.32 | 209,803 | -0.09(-0.34%) |
Apr 11, 2013 | 25.18 | 25.46 | 25.03 | 25.41 | 399,915 | +0.42(+1.68%) |
Apr 10, 2013 | 24.73 | 25.22 | 24.60 | 24.99 | 374,324 | +0.35(+1.42%) |
Apr 09, 2013 | 24.79 | 25.73 | 24.51 | 24.64 | 423,589 | +0.02(+0.07%) |
Apr 08, 2013 | 23.85 | 24.64 | 23.85 | 24.62 | 520,652 | +0.89(+3.77%) |
Apr 05, 2013 | 23.78 | 23.82 | 23.21 | 23.73 | 432,510 | -0.33(-1.38%) |
Apr 04, 2013 | 23.79 | 24.31 | 23.70 | 24.06 | 643,809 | +0.24(+0.99%) |
Apr 03, 2013 | 24.92 | 25.39 | 23.64 | 23.82 | 953,800 | -1.17(-4.70%) |
Apr 02, 2013 | 25.29 | 25.48 | 24.86 | 25.00 | 389,027 | -0.31(-1.21%) |
Apr 01, 2013 | 25.62 | 25.64 | 24.92 | 25.30 | 377,267 | -0.38(-1.47%) |
Mar 28, 2013 | 25.50 | 25.71 | 25.36 | 25.68 | 310,291 | +0.24(+0.93%) |
Mar 27, 2013 | 25.38 | 25.46 | 25.21 | 25.44 | 315,393 | +0.04(+0.14%) |
Mar 26, 2013 | 25.45 | 25.57 | 25.33 | 25.41 | 461,138 | +0.01(+0.03%) |
Mar 25, 2013 | 25.51 | 25.59 | 25.28 | 25.40 | 303,847 | +0.06(+0.24%) |
Mar 22, 2013 | 25.43 | 25.57 | 25.26 | 25.34 | 260,711 | -0.04(-0.14%) |
Mar 21, 2013 | 25.40 | 25.87 | 25.37 | 25.37 | 623,474 | -0.03(-0.10%) |
Mar 20, 2013 | 25.27 | 25.47 | 25.10 | 25.40 | 743,129 | +0.21(+0.83%) |
Mar 19, 2013 | 25.43 | 25.54 | 24.75 | 25.19 | 502,327 | -0.21(-0.83%) |
Mar 18, 2013 | 25.70 | 25.72 | 25.34 | 25.40 | 697,688 | -0.32(-1.23%) |
Mar 15, 2013 | 25.40 | 26.16 | 25.16 | 25.71 | 1,262,039 | +0.37(+1.45%) |
Mar 14, 2013 | 24.89 | 25.49 | 24.89 | 25.35 | 798,970 | +0.30(+1.19%) |
Mar 13, 2013 | 24.96 | 25.34 | 24.88 | 25.05 | 384,132 | +0.25(+0.99%) |
Mar 12, 2013 | 24.97 | 25.00 | 24.58 | 24.80 | 423,710 | -0.09(-0.35%) |
Mar 11, 2013 | 25.29 | 25.29 | 24.77 | 24.89 | 367,477 | -0.34(-1.35%) |
Mar 08, 2013 | 24.96 | 25.28 | 24.85 | 25.23 | 482,126 | +0.28(+1.12%) |
Mar 07, 2013 | 25.04 | 25.27 | 24.82 | 24.95 | 697,303 | -0.13(-0.52%) |
Mar 06, 2013 | 25.50 | 26.03 | 25.08 | 25.08 | 738,081 | -0.10(-0.38%) |
Mar 05, 2013 | 25.20 | 25.48 | 25.08 | 25.18 | 704,982 | +0.24(+0.95%) |
Mar 04, 2013 | 25.15 | 25.16 | 24.58 | 24.94 | 785,604 | -0.03(-0.11%) |
Mar 01, 2013 | 24.20 | 25.05 | 23.56 | 24.97 | 1,154,601 | +1.17(+4.93%) |
Feb 28, 2013 | 23.92 | 23.97 | 23.68 | 23.80 | 758,358 | +0.22(+0.93%) |
Feb 27, 2013 | 22.92 | 23.82 | 22.82 | 23.58 | 464,563 | +0.60(+2.63%) |
Feb 26, 2013 | 23.33 | 23.60 | 22.57 | 22.97 | 686,768 | -0.40(-1.72%) |
Feb 22, 2013 | 23.34 | 23.74 | 23.21 | 23.38 | 637,243 | +0.19(+0.83%) |
Feb 21, 2013 | 23.34 | 23.47 | 22.96 | 23.18 | 606,386 | -0.11(-0.49%) |
Feb 20, 2013 | 23.18 | 23.95 | 23.18 | 23.30 | 848,267 | +0.22(+0.95%) |
Feb 19, 2013 | 23.21 | 23.25 | 22.96 | 23.08 | 571,280 | -0.07(-0.30%) |
Feb 15, 2013 | 23.00 | 23.21 | 22.96 | 23.15 | 805,054 | +0.17(+0.72%) |
Feb 14, 2013 | 22.68 | 23.05 | 22.61 | 22.98 | 342,508 | +0.30(+1.31%) |
Feb 13, 2013 | 22.64 | 22.82 | 22.53 | 22.68 | 499,831 | +0.04(+0.19%) |
Feb 12, 2013 | 22.84 | 22.89 | 22.60 | 22.64 | 494,419 | -0.17(-0.73%) |
Feb 11, 2013 | 22.84 | 23.00 | 22.51 | 22.81 | 455,511 | +0.11(+0.46%) |
Feb 08, 2013 | 22.50 | 23.06 | 22.40 | 22.70 | 407,308 | +0.32(+1.41%) |
Feb 07, 2013 | 22.03 | 22.58 | 22.03 | 22.39 | 398,187 | +0.42(+1.91%) |
Feb 06, 2013 | 21.80 | 22.11 | 21.77 | 21.97 | 357,246 | +0.53(+2.45%) |
Feb 04, 2013 | 21.85 | 21.85 | 21.42 | 21.44 | 494,693 | +0.06(+0.29%) |
Feb 01, 2013 | 21.06 | 21.43 | 20.97 | 21.38 | 561,095 | +0.47(+2.26%) |
Jan 31, 2013 | 20.80 | 21.00 | 20.76 | 20.91 | 319,131 | +0.13(+0.63%) |
Jan 30, 2013 | 20.81 | 20.97 | 20.69 | 20.77 | 411,732 | +0.04(+0.17%) |
Jan 29, 2013 | 20.69 | 20.78 | 20.47 | 20.74 | 300,652 | -0.04(-0.17%) |
Jan 28, 2013 | 20.74 | 20.91 | 20.39 | 20.77 | 400,976 | +0.09(+0.42%) |
Jan 25, 2013 | 20.31 | 21.01 | 20.28 | 20.69 | 484,994 | +0.52(+2.56%) |
Jan 24, 2013 | 20.30 | 20.50 | 20.13 | 20.17 | 513,266 | +0.03(+0.13%) |
Jan 23, 2013 | 20.14 | 20.19 | 19.84 | 20.14 | 438,029 | +0.14(+0.70%) |
Jan 22, 2013 | 20.63 | 20.67 | 19.88 | 20.00 | 426,726 | -0.53(-2.56%) |
Jan 18, 2013 | 19.99 | 20.55 | 19.87 | 20.53 | 813,953 | +0.60(+3.03%) |
Jan 17, 2013 | 19.88 | 20.00 | 19.64 | 19.93 | 392,932 | +0.24(+1.20%) |
Jan 16, 2013 | 19.66 | 19.78 | 19.57 | 19.69 | 521,639 | +0.04(+0.22%) |
Jan 15, 2013 | 19.87 | 19.97 | 19.33 | 19.64 | 635,455 | -0.23(-1.15%) |
Jan 14, 2013 | 19.71 | 19.96 | 19.64 | 19.87 | 526,949 | +0.23(+1.16%) |
Jan 11, 2013 | 19.37 | 19.66 | 19.31 | 19.64 | 347,560 | +0.36(+1.86%) |
Jan 10, 2013 | 19.29 | 19.37 | 19.19 | 19.29 | 137,799 | +0.11(+0.59%) |
Jan 09, 2013 | 19.30 | 19.31 | 19.08 | 19.17 | 300,159 | -0.03(-0.14%) |
Jan 08, 2013 | 19.69 | 19.81 | 19.03 | 19.20 | 690,426 | -0.47(-2.40%) |
Jan 07, 2013 | 19.43 | 19.79 | 19.26 | 19.67 | 730,565 | +0.28(+1.45%) |
Jan 04, 2013 | 19.48 | 19.56 | 19.32 | 19.39 | 295,766 | -0.03(-0.14%) |
Jan 03, 2013 | 19.24 | 19.55 | 19.15 | 19.42 | 644,312 | +0.18(+0.96%) |
Jan 02, 2013 | 19.08 | 19.23 | 19.05 | 19.23 | 387,385 | +0.40(+2.14%) |
Dec 31, 2012 | 18.62 | 18.87 | 18.56 | 18.83 | 255,262 | +0.20(+1.08%) |
Dec 28, 2012 | 18.59 | 18.80 | 18.49 | 18.63 | 359,286 | +0.02(+0.09%) |
Dec 27, 2012 | 18.65 | 18.73 | 18.46 | 18.61 | 345,646 | -0.06(-0.33%) |
Dec 26, 2012 | 18.87 | 18.98 | 18.54 | 18.67 | 599,697 | -0.24(-1.25%) |
Dec 24, 2012 | 18.98 | 19.09 | 18.70 | 18.91 | 138,452 | -0.11(-0.60%) |
Dec 21, 2012 | 19.12 | 19.13 | 18.82 | 19.02 | 530,584 | -0.24(-1.23%) |
Dec 20, 2012 | 19.49 | 19.56 | 19.23 | 19.26 | 313,137 | -0.18(-0.95%) |
Dec 19, 2012 | 19.42 | 19.62 | 19.13 | 19.44 | 722,276 | +0.00(+0.00%) |
Dec 18, 2012 | 19.24 | 19.61 | 19.12 | 19.44 | 376,892 | +0.20(+1.05%) |
Dec 17, 2012 | 19.01 | 19.43 | 18.87 | 19.24 | 466,317 | +0.24(+1.24%) |
Dec 14, 2012 | 19.44 | 19.44 | 18.90 | 19.01 | 320,950 | -0.43(-2.21%) |
Dec 13, 2012 | 19.65 | 19.82 | 19.37 | 19.43 | 244,070 | -0.26(-1.33%) |
Dec 12, 2012 | 19.97 | 20.07 | 19.63 | 19.70 | 475,374 | -0.22(-1.10%) |
Dec 11, 2012 | 19.95 | 20.10 | 19.83 | 19.92 | 339,916 | +0.06(+0.31%) |
Dec 10, 2012 | 19.79 | 20.00 | 19.77 | 19.86 | 882,194 | -0.04(-0.18%) |
Dec 07, 2012 | 19.78 | 19.90 | 19.64 | 19.89 | 788,488 | +0.13(+0.67%) |
Dec 06, 2012 | 19.84 | 19.88 | 19.69 | 19.76 | 401,979 | -0.01(-0.04%) |
Dec 05, 2012 | 19.79 | 19.90 | 19.66 | 19.77 | 404,683 | +0.01(+0.04%) |
Dec 04, 2012 | 19.78 | 19.83 | 19.43 | 19.76 | 804,740 | +0.27(+1.39%) |
Nov 30, 2012 | 19.84 | 19.90 | 19.37 | 19.49 | 633,761 | -0.33(-1.68%) |
Nov 29, 2012 | 19.77 | 19.90 | 19.64 | 19.82 | 318,132 | +0.12(+0.62%) |
Nov 28, 2012 | 19.79 | 19.86 | 19.52 | 19.70 | 386,491 | -0.15(-0.75%) |
Nov 27, 2012 | 19.76 | 19.93 | 19.58 | 19.85 | 603,248 | +0.03(+0.13%) |
Nov 26, 2012 | 19.67 | 19.87 | 19.43 | 19.82 | 487,533 | +0.18(+0.94%) |
Nov 23, 2012 | 19.59 | 19.72 | 19.53 | 19.64 | 143,157 | +0.17(+0.85%) |
Nov 21, 2012 | 19.49 | 19.70 | 19.41 | 19.47 | 261,407 | +0.10(+0.50%) |
Nov 20, 2012 | 19.50 | 19.69 | 19.36 | 19.37 | 520,700 | -0.24(-1.21%) |
Nov 19, 2012 | 19.88 | 20.24 | 19.53 | 19.61 | 795,056 | -0.12(-0.62%) |
Nov 16, 2012 | 19.78 | 19.88 | 19.62 | 19.73 | 566,741 | +0.01(+0.04%) |
Nov 15, 2012 | 19.61 | 19.90 | 19.56 | 19.72 | 524,834 | +0.08(+0.40%) |
Nov 14, 2012 | 19.95 | 20.19 | 19.50 | 19.64 | 899,122 | -0.28(-1.41%) |
Nov 13, 2012 | 19.42 | 20.29 | 19.41 | 19.93 | 1,045,613 | +0.37(+1.88%) |
Nov 12, 2012 | 19.72 | 19.93 | 19.26 | 19.56 | 584,404 | +0.21(+1.09%) |
Nov 09, 2012 | 18.80 | 19.78 | 18.80 | 19.35 | 826,609 | +0.64(+3.42%) |
Nov 08, 2012 | 18.88 | 19.27 | 18.66 | 18.71 | 345,833 | -0.11(-0.61%) |
Nov 07, 2012 | 19.20 | 19.38 | 18.77 | 18.82 | 710,924 | -0.58(-2.98%) |
Nov 06, 2012 | 19.00 | 19.57 | 18.87 | 19.40 | 685,885 | +0.53(+2.78%) |
Nov 05, 2012 | 18.45 | 18.96 | 18.34 | 18.87 | 494,340 | +0.42(+2.28%) |
Nov 02, 2012 | 18.60 | 18.84 | 18.28 | 18.45 | 317,512 | +0.01(+0.05%) |
Nov 01, 2012 | 18.23 | 18.45 | 18.15 | 18.45 | 407,027 | +0.21(+1.15%) |
Oct 31, 2012 | 18.43 | 18.43 | 18.12 | 18.23 | 502,104 | -0.03(-0.14%) |
Oct 26, 2012 | 17.92 | 18.26 | 18.26 | 18.26 | 425,194 | +0.37(+2.06%) |
Oct 25, 2012 | 17.79 | 17.96 | 17.75 | 17.89 | 279,706 | +0.15(+0.84%) |
Oct 24, 2012 | 17.91 | 18.00 | 17.70 | 17.74 | 400,732 | -0.12(-0.69%) |
Oct 23, 2012 | 17.77 | 17.93 | 17.67 | 17.87 | 326,401 | -0.06(-0.34%) |
Oct 19, 2012 | 18.00 | 18.20 | 17.63 | 17.93 | 283,313 | -0.11(-0.58%) |
Oct 18, 2012 | 18.02 | 18.14 | 17.97 | 18.03 | 220,617 | +0.06(+0.34%) |
Oct 17, 2012 | 18.09 | 18.34 | 17.92 | 17.97 | 357,642 | -0.04(-0.24%) |
Oct 16, 2012 | 18.04 | 18.05 | 17.84 | 18.02 | 160,561 | +0.04(+0.19%) |
Oct 15, 2012 | 18.01 | 18.09 | 17.84 | 17.98 | 239,354 | -0.04(-0.19%) |
Oct 12, 2012 | 18.04 | 18.16 | 17.94 | 18.02 | 252,142 | -0.11(-0.63%) |
Oct 11, 2012 | 18.29 | 18.40 | 18.10 | 18.13 | 204,971 | -0.05(-0.29%) |
Oct 10, 2012 | 18.07 | 18.39 | 18.00 | 18.18 | 268,533 | +0.18(+1.02%) |
Oct 09, 2012 | 18.27 | 18.33 | 17.94 | 18.00 | 204,495 | -0.12(-0.68%) |
Oct 08, 2012 | 18.20 | 18.30 | 18.02 | 18.12 | 271,506 | -0.03(-0.14%) |
Oct 05, 2012 | 17.88 | 18.21 | 17.88 | 18.15 | 709,118 | +0.39(+2.22%) |
Oct 04, 2012 | 17.95 | 18.00 | 17.74 | 17.75 | 481,814 | -0.05(-0.29%) |
Oct 03, 2012 | 17.99 | 18.06 | 17.66 | 17.81 | 277,481 | -0.20(-1.12%) |
Oct 02, 2012 | 18.10 | 18.14 | 17.94 | 18.01 | 201,914 | -0.03(-0.15%) |
Oct 01, 2012 | 17.94 | 18.16 | 17.72 | 18.03 | 321,230 | +0.17(+0.93%) |
Sep 28, 2012 | 17.80 | 17.95 | 17.69 | 17.87 | 457,572 | -0.07(-0.39%) |
Sep 27, 2012 | 17.86 | 17.99 | 17.69 | 17.94 | 461,802 | +0.25(+1.44%) |
Sep 26, 2012 | 17.94 | 17.98 | 17.62 | 17.68 | 311,870 | -0.19(-1.08%) |
Sep 25, 2012 | 18.44 | 18.54 | 17.75 | 17.88 | 381,466 | -0.54(-2.95%) |
Sep 24, 2012 | 18.46 | 18.57 | 18.34 | 18.42 | 224,743 | -0.15(-0.80%) |
Sep 21, 2012 | 18.48 | 18.58 | 18.28 | 18.57 | 972,680 | +0.28(+1.53%) |
Sep 20, 2012 | 18.39 | 18.41 | 17.52 | 18.29 | 2,005,566 | -0.24(-1.28%) |
Sep 19, 2012 | 18.58 | 18.72 | 18.49 | 18.52 | 719,714 | -0.09(-0.47%) |
Sep 18, 2012 | 19.12 | 19.15 | 18.34 | 18.61 | 728,374 | -0.53(-2.79%) |
Sep 17, 2012 | 19.51 | 19.56 | 19.05 | 19.15 | 305,824 | -0.38(-1.93%) |
Sep 14, 2012 | 19.57 | 19.72 | 19.42 | 19.52 | 539,334 | -0.10(-0.49%) |
Sep 13, 2012 | 19.60 | 19.69 | 19.42 | 19.62 | 255,658 | +0.01(+0.04%) |
Sep 12, 2012 | 19.52 | 19.72 | 19.43 | 19.61 | 268,255 | +0.13(+0.67%) |
Sep 11, 2012 | 19.84 | 19.88 | 19.43 | 19.48 | 203,540 | -0.39(-1.98%) |
Sep 10, 2012 | 19.75 | 19.96 | 19.72 | 19.87 | 303,367 | +0.20(+1.02%) |
Sep 07, 2012 | 19.63 | 19.82 | 19.55 | 19.67 | 307,564 | +0.05(+0.27%) |
Sep 06, 2012 | 18.70 | 19.72 | 18.19 | 19.62 | 1,276,831 | +0.75(+3.99%) |
Sep 05, 2012 | 18.81 | 19.08 | 18.64 | 18.87 | 360,790 | -0.05(-0.28%) |
Sep 04, 2012 | 18.15 | 19.00 | 18.13 | 18.92 | 457,560 | +0.86(+4.75%) |
Aug 31, 2012 | 18.20 | 18.41 | 18.05 | 18.06 | 149,512 | -0.08(-0.43%) |
Aug 30, 2012 | 18.24 | 18.24 | 17.94 | 18.14 | 399,396 | -0.11(-0.58%) |
Aug 29, 2012 | 18.20 | 18.28 | 18.09 | 18.24 | 119,659 | -0.01(-0.05%) |
Aug 27, 2012 | 18.47 | 18.67 | 18.14 | 18.25 | 302,641 | -0.17(-0.90%) |
Aug 24, 2012 | 18.23 | 18.51 | 18.16 | 18.42 | 289,157 | +0.20(+1.11%) |
Aug 23, 2012 | 18.64 | 18.74 | 18.16 | 18.22 | 241,138 | -0.43(-2.30%) |
Aug 22, 2012 | 18.58 | 18.71 | 18.23 | 18.65 | 254,716 | +0.06(+0.33%) |
Aug 21, 2012 | 18.92 | 19.08 | 18.53 | 18.59 | 304,507 | -0.31(-1.62%) |
Aug 20, 2012 | 18.68 | 18.91 | 18.55 | 18.89 | 490,222 | +0.25(+1.32%) |
Aug 17, 2012 | 18.39 | 18.84 | 18.26 | 18.65 | 351,145 | +0.56(+3.10%) |
Aug 16, 2012 | 18.11 | 18.21 | 18.04 | 18.09 | 382,984 | +0.01(+0.05%) |
Aug 15, 2012 | 18.04 | 18.17 | 17.78 | 18.08 | 185,942 | -0.01(-0.05%) |
Aug 14, 2012 | 18.13 | 18.35 | 18.04 | 18.09 | 172,772 | +0.05(+0.29%) |
Aug 13, 2012 | 18.39 | 18.39 | 17.41 | 18.03 | 389,542 | -0.37(-2.00%) |
Aug 10, 2012 | 18.92 | 19.08 | 17.96 | 18.40 | 548,946 | +0.01(+0.05%) |
Aug 09, 2012 | 18.55 | 18.76 | 18.34 | 18.39 | 486,698 | -0.11(-0.62%) |
Aug 08, 2012 | 18.50 | 18.70 | 18.39 | 18.51 | 359,281 | -0.07(-0.38%) |
Aug 07, 2012 | 18.17 | 19.10 | 18.15 | 18.58 | 299,187 | +0.48(+2.66%) |
Aug 06, 2012 | 18.01 | 18.27 | 17.95 | 18.09 | 254,836 | +0.14(+0.78%) |
Aug 03, 2012 | 17.22 | 18.09 | 17.22 | 17.95 | 254,795 | +0.89(+5.24%) |
Aug 02, 2012 | 17.07 | 17.32 | 16.84 | 17.06 | 352,142 | -0.01(-0.05%) |
Aug 01, 2012 | 17.24 | 17.40 | 16.85 | 17.07 | 280,367 | -0.17(-0.97%) |
Jul 31, 2012 | 16.95 | 17.25 | 16.92 | 17.24 | 413,129 | +0.25(+1.50%) |
Jul 30, 2012 | 17.08 | 17.09 | 16.89 | 16.98 | 134,623 | -0.09(-0.51%) |
Jul 27, 2012 | 16.86 | 17.12 | 16.81 | 17.07 | 182,513 | +0.25(+1.51%) |
Jul 26, 2012 | 17.00 | 17.24 | 16.61 | 16.82 | 250,136 | -0.03(-0.16%) |
Jul 25, 2012 | 16.73 | 16.92 | 16.60 | 16.84 | 425,254 | +0.18(+1.05%) |
Jul 24, 2012 | 16.54 | 16.71 | 16.48 | 16.67 | 591,439 | +0.04(+0.26%) |
Jul 23, 2012 | 16.76 | 16.78 | 16.51 | 16.62 | 589,534 | -0.36(-2.11%) |
Jul 20, 2012 | 16.51 | 17.00 | 16.51 | 16.98 | 951,377 | +0.46(+2.81%) |
Jul 19, 2012 | 16.37 | 16.66 | 16.37 | 16.52 | 849,255 | +0.21(+1.29%) |
Jul 18, 2012 | 16.47 | 16.64 | 16.16 | 16.31 | 395,198 | -0.12(-0.75%) |
Jul 17, 2012 | 16.68 | 16.77 | 16.41 | 16.43 | 404,369 | -0.20(-1.21%) |
Jul 16, 2012 | 16.70 | 16.79 | 16.47 | 16.63 | 433,962 | -0.07(-0.42%) |
Jul 13, 2012 | 16.72 | 16.92 | 16.67 | 16.70 | 298,156 | +0.05(+0.32%) |
Jul 12, 2012 | 16.67 | 16.88 | 16.57 | 16.65 | 274,016 | -0.07(-0.42%) |
Jul 11, 2012 | 16.72 | 16.89 | 16.63 | 16.72 | 407,677 | +0.06(+0.37%) |
Jul 10, 2012 | 16.86 | 17.02 | 16.65 | 16.66 | 340,844 | -0.11(-0.68%) |
Jul 09, 2012 | 16.82 | 17.14 | 16.67 | 16.77 | 198,594 | -0.06(-0.36%) |
Jul 06, 2012 | 16.93 | 16.98 | 16.63 | 16.83 | 235,728 | -0.25(-1.44%) |
Jul 05, 2012 | 17.14 | 17.18 | 16.93 | 17.08 | 301,777 | -0.11(-0.66%) |
Jul 03, 2012 | 16.98 | 17.32 | 16.98 | 17.19 | 295,283 | +0.19(+1.13%) |
Jul 02, 2012 | 16.98 | 17.76 | 16.81 | 17.00 | 399,297 | +0.02(+0.10%) |
Jun 29, 2012 | 17.11 | 17.36 | 16.97 | 16.98 | 323,572 | +0.10(+0.57%) |
Jun 28, 2012 | 16.87 | 17.02 | 16.64 | 16.89 | 392,435 | -0.11(-0.62%) |
Jun 27, 2012 | 16.77 | 17.08 | 16.61 | 16.99 | 377,729 | +0.26(+1.57%) |
Jun 26, 2012 | 16.74 | 16.77 | 16.34 | 16.73 | 480,288 | +0.07(+0.42%) |
Jun 25, 2012 | 16.90 | 16.96 | 16.55 | 16.66 | 485,881 | -0.32(-1.86%) |
Jun 22, 2012 | 17.19 | 17.39 | 16.95 | 16.97 | 2,360,547 | -0.23(-1.32%) |
Jun 21, 2012 | 17.30 | 17.54 | 17.11 | 17.20 | 950,396 | -0.17(-0.96%) |
Jun 20, 2012 | 17.87 | 17.96 | 17.36 | 17.37 | 1,223,058 | -0.50(-2.79%) |
Jun 19, 2012 | 17.47 | 18.30 | 17.47 | 17.87 | 999,239 | +0.40(+2.31%) |
Jun 18, 2012 | 17.39 | 17.60 | 17.30 | 17.46 | 966,783 | +0.04(+0.20%) |
Jun 15, 2012 | 17.68 | 17.76 | 17.42 | 17.43 | 950,025 | -0.22(-1.24%) |
Jun 14, 2012 | 17.70 | 18.04 | 17.56 | 17.65 | 1,084,912 | -0.09(-0.49%) |
Jun 13, 2012 | 17.77 | 17.85 | 17.57 | 17.74 | 877,886 | +0.00(+0.00%) |
Jun 12, 2012 | 17.77 | 17.91 | 17.66 | 17.74 | 630,865 | +0.04(+0.25%) |
Jun 11, 2012 | 17.97 | 18.09 | 17.64 | 17.69 | 684,346 | -0.18(-0.98%) |
Jun 08, 2012 | 17.88 | 18.01 | 17.62 | 17.87 | 879,895 | -0.01(-0.05%) |
Jun 07, 2012 | 18.27 | 18.44 | 17.87 | 17.88 | 485,517 | -0.28(-1.54%) |
Jun 06, 2012 | 18.10 | 18.33 | 17.95 | 18.16 | 632,264 | +0.19(+1.07%) |
Jun 05, 2012 | 17.68 | 18.03 | 17.68 | 17.96 | 470,470 | +0.28(+1.59%) |
Jun 04, 2012 | 17.90 | 17.92 | 17.39 | 17.68 | 381,318 | -0.19(-1.08%) |
Jun 01, 2012 | 18.14 | 18.18 | 17.67 | 17.88 | 281,550 | -0.46(-2.48%) |
May 31, 2012 | 18.45 | 18.57 | 18.12 | 18.33 | 506,792 | -0.17(-0.90%) |
May 30, 2012 | 18.65 | 18.74 | 18.16 | 18.50 | 360,691 | -0.17(-0.89%) |
May 29, 2012 | 18.42 | 18.73 | 18.38 | 18.66 | 245,356 | +0.46(+2.55%) |
May 25, 2012 | 18.26 | 18.31 | 18.05 | 18.20 | 307,653 | -0.05(-0.29%) |
May 24, 2012 | 18.41 | 18.47 | 17.97 | 18.25 | 315,237 | -0.11(-0.57%) |
May 23, 2012 | 18.20 | 18.45 | 17.73 | 18.36 | 414,783 | +0.04(+0.19%) |
May 22, 2012 | 18.15 | 18.57 | 18.15 | 18.32 | 255,685 | +0.07(+0.38%) |
May 21, 2012 | 18.03 | 18.53 | 17.93 | 18.25 | 371,612 | +0.20(+1.12%) |
May 18, 2012 | 18.80 | 18.91 | 17.72 | 18.05 | 765,501 | -0.76(-4.05%) |
May 17, 2012 | 19.66 | 19.70 | 18.74 | 18.81 | 910,644 | -0.83(-4.24%) |
May 16, 2012 | 19.49 | 19.80 | 19.23 | 19.64 | 1,076,720 | +0.02(+0.09%) |
May 15, 2012 | 18.16 | 20.00 | 17.88 | 19.63 | 2,057,515 | -1.05(-5.08%) |
May 14, 2012 | 20.84 | 20.95 | 20.58 | 20.68 | 273,830 | -0.25(-1.21%) |
May 11, 2012 | 20.69 | 20.96 | 20.67 | 20.93 | 221,799 | +0.18(+0.89%) |
May 10, 2012 | 21.02 | 21.09 | 20.69 | 20.75 | 268,226 | -0.16(-0.75%) |
May 09, 2012 | 20.60 | 21.23 | 20.49 | 20.91 | 706,909 | +0.17(+0.80%) |
May 08, 2012 | 20.51 | 20.76 | 20.30 | 20.74 | 585,929 | +0.11(+0.55%) |
May 07, 2012 | 20.27 | 20.68 | 20.09 | 20.63 | 392,806 | +0.31(+1.51%) |
May 04, 2012 | 19.87 | 20.41 | 19.87 | 20.32 | 521,277 | +0.41(+2.07%) |
May 03, 2012 | 20.09 | 20.16 | 19.74 | 19.91 | 778,805 | -0.29(-1.43%) |
May 02, 2012 | 20.42 | 20.49 | 19.99 | 20.20 | 768,069 | -0.30(-1.45%) |