Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.20 | 19.54 | 18.79 | 19.54 | 959,063 | +0.24(+1.24%) |
Apr 29, 2013 | 19.60 | 19.79 | 19.18 | 19.30 | 867,396 | -0.13(-0.67%) |
Apr 26, 2013 | 19.65 | 19.77 | 18.99 | 19.43 | 630,666 | -0.34(-1.72%) |
Apr 25, 2013 | 19.92 | 20.30 | 19.70 | 19.77 | 814,031 | +0.03(+0.15%) |
Apr 24, 2013 | 19.13 | 19.96 | 19.13 | 19.74 | 762,814 | +0.68(+3.57%) |
Apr 23, 2013 | 18.87 | 19.28 | 18.57 | 19.06 | 800,521 | +0.19(+1.01%) |
Apr 22, 2013 | 18.78 | 19.00 | 18.27 | 18.87 | 629,908 | +0.15(+0.80%) |
Apr 19, 2013 | 19.13 | 19.13 | 18.25 | 18.72 | 887,827 | -0.47(-2.45%) |
Apr 18, 2013 | 18.34 | 19.70 | 18.26 | 19.19 | 1,094,225 | +1.02(+5.61%) |
Apr 17, 2013 | 18.21 | 18.21 | 17.77 | 18.17 | 773,304 | -0.21(-1.14%) |
Apr 16, 2013 | 18.41 | 18.51 | 18.00 | 18.38 | 754,979 | +0.17(+0.93%) |
Apr 15, 2013 | 18.72 | 18.77 | 17.86 | 18.21 | 937,283 | -0.73(-3.85%) |
Apr 12, 2013 | 19.08 | 19.23 | 18.50 | 18.94 | 976,148 | -0.18(-0.94%) |
Apr 11, 2013 | 19.18 | 19.37 | 18.86 | 19.12 | 668,542 | -0.11(-0.57%) |
Apr 10, 2013 | 19.02 | 19.32 | 18.98 | 19.23 | 706,764 | +0.26(+1.37%) |
Apr 09, 2013 | 18.85 | 19.25 | 18.80 | 18.97 | 819,910 | +0.21(+1.12%) |
Apr 08, 2013 | 18.68 | 18.90 | 18.54 | 18.76 | 477,872 | +0.14(+0.75%) |
Apr 05, 2013 | 18.15 | 18.72 | 18.00 | 18.62 | 860,840 | +0.25(+1.36%) |
Apr 04, 2013 | 18.24 | 18.95 | 17.94 | 18.37 | 700,575 | +0.07(+0.38%) |
Apr 03, 2013 | 18.32 | 18.47 | 17.82 | 18.30 | 1,322,675 | +0.00(+0.00%) |
Apr 02, 2013 | 18.39 | 18.56 | 18.05 | 18.30 | 781,367 | -0.08(-0.44%) |
Apr 01, 2013 | 18.72 | 18.85 | 18.11 | 18.38 | 847,847 | -0.40(-2.13%) |
Mar 28, 2013 | 18.88 | 19.00 | 18.60 | 18.78 | 1,020,866 | -0.13(-0.69%) |
Mar 27, 2013 | 18.64 | 19.04 | 18.41 | 18.91 | 626,448 | +0.10(+0.53%) |
Mar 26, 2013 | 18.66 | 18.88 | 18.45 | 18.81 | 477,641 | +0.28(+1.51%) |
Mar 25, 2013 | 18.30 | 18.58 | 18.06 | 18.53 | 716,665 | +0.31(+1.70%) |
Mar 22, 2013 | 18.41 | 18.66 | 18.16 | 18.22 | 764,824 | -0.13(-0.71%) |
Mar 21, 2013 | 18.43 | 18.80 | 18.25 | 18.35 | 686,317 | -0.22(-1.18%) |
Mar 20, 2013 | 18.59 | 18.73 | 18.27 | 18.57 | 487,098 | +0.08(+0.43%) |
Mar 19, 2013 | 19.14 | 19.14 | 18.18 | 18.49 | 934,817 | -0.56(-2.94%) |
Mar 18, 2013 | 18.65 | 19.42 | 18.65 | 19.05 | 1,063,034 | +0.17(+0.90%) |
Mar 15, 2013 | 18.34 | 18.91 | 18.32 | 18.88 | 1,377,286 | +0.61(+3.34%) |
Mar 14, 2013 | 17.73 | 18.28 | 17.67 | 18.27 | 1,222,645 | +0.53(+2.99%) |
Mar 13, 2013 | 17.62 | 17.85 | 17.26 | 17.74 | 957,280 | +0.11(+0.62%) |
Mar 12, 2013 | 17.44 | 17.83 | 17.31 | 17.63 | 833,226 | +0.13(+0.74%) |
Mar 11, 2013 | 17.66 | 17.74 | 17.19 | 17.50 | 1,233,879 | +0.10(+0.57%) |
Mar 08, 2013 | 17.21 | 17.48 | 17.01 | 17.40 | 572,511 | +0.32(+1.87%) |
Mar 07, 2013 | 16.93 | 17.18 | 16.55 | 17.08 | 650,861 | +0.08(+0.47%) |
Mar 06, 2013 | 16.66 | 17.09 | 16.46 | 17.00 | 816,315 | +0.35(+2.10%) |
Mar 05, 2013 | 16.82 | 17.32 | 16.55 | 16.65 | 1,266,605 | -0.01(-0.06%) |
Mar 04, 2013 | 17.01 | 17.23 | 16.52 | 16.66 | 1,401,990 | -0.06(-0.36%) |
Mar 01, 2013 | 17.38 | 17.46 | 16.55 | 16.72 | 1,419,777 | -0.42(-2.45%) |
Feb 28, 2013 | 17.32 | 17.70 | 17.07 | 17.14 | 1,375,142 | -0.06(-0.35%) |
Feb 27, 2013 | 16.71 | 17.41 | 16.70 | 17.20 | 1,414,201 | +0.44(+2.63%) |
Feb 26, 2013 | 15.98 | 16.79 | 15.93 | 16.76 | 1,596,513 | +0.50(+3.08%) |
Feb 22, 2013 | 16.01 | 16.26 | 15.88 | 16.26 | 1,300,192 | +0.33(+2.07%) |
Feb 21, 2013 | 15.49 | 16.12 | 15.47 | 15.93 | 1,230,266 | +0.37(+2.38%) |
Feb 20, 2013 | 16.38 | 16.46 | 15.44 | 15.56 | 1,770,417 | -0.89(-5.41%) |
Feb 19, 2013 | 16.58 | 16.64 | 16.10 | 16.45 | 780,983 | -0.13(-0.78%) |
Feb 15, 2013 | 16.71 | 16.80 | 16.29 | 16.58 | 982,478 | -0.08(-0.48%) |
Feb 14, 2013 | 16.68 | 16.97 | 16.05 | 16.66 | 1,702,828 | -0.29(-1.71%) |
Feb 13, 2013 | 16.93 | 17.15 | 16.76 | 16.95 | 1,217,656 | +0.00(+0.00%) |
Feb 12, 2013 | 16.88 | 17.00 | 16.75 | 16.95 | 744,249 | +0.06(+0.36%) |
Feb 11, 2013 | 17.05 | 17.15 | 16.74 | 16.89 | 557,443 | -0.17(-1.00%) |
Feb 08, 2013 | 17.00 | 17.13 | 16.75 | 17.06 | 380,739 | +0.09(+0.53%) |
Feb 07, 2013 | 16.77 | 17.12 | 16.77 | 16.97 | 1,032,243 | +0.18(+1.07%) |
Feb 06, 2013 | 16.85 | 16.90 | 16.45 | 16.79 | 1,494,605 | -0.49(-2.84%) |
Feb 04, 2013 | 17.41 | 17.54 | 17.21 | 17.28 | 462,568 | -0.24(-1.37%) |
Feb 01, 2013 | 17.62 | 17.75 | 17.39 | 17.52 | 691,227 | +0.01(+0.06%) |
Jan 31, 2013 | 17.47 | 17.66 | 17.21 | 17.51 | 816,467 | +0.10(+0.57%) |
Jan 30, 2013 | 18.11 | 18.22 | 17.28 | 17.41 | 1,536,554 | -0.70(-3.87%) |
Jan 29, 2013 | 17.97 | 18.41 | 17.87 | 18.11 | 979,977 | +0.17(+0.95%) |
Jan 28, 2013 | 18.55 | 18.57 | 17.77 | 17.94 | 947,028 | -0.54(-2.92%) |
Jan 25, 2013 | 18.51 | 18.54 | 18.27 | 18.48 | 510,059 | -0.03(-0.16%) |
Jan 24, 2013 | 18.44 | 18.90 | 18.23 | 18.51 | 987,709 | +0.03(+0.16%) |
Jan 23, 2013 | 18.42 | 18.55 | 18.29 | 18.48 | 830,226 | -0.02(-0.11%) |
Jan 22, 2013 | 18.38 | 18.56 | 18.15 | 18.50 | 909,196 | +0.14(+0.76%) |
Jan 18, 2013 | 18.38 | 18.59 | 18.13 | 18.36 | 997,911 | -0.05(-0.27%) |
Jan 17, 2013 | 18.41 | 18.65 | 18.34 | 18.41 | 1,137,914 | +0.09(+0.49%) |
Jan 16, 2013 | 18.43 | 18.60 | 18.25 | 18.32 | 752,083 | -0.13(-0.70%) |
Jan 15, 2013 | 18.45 | 18.58 | 18.19 | 18.45 | 900,544 | -0.15(-0.81%) |
Jan 14, 2013 | 18.47 | 18.83 | 18.37 | 18.60 | 827,669 | +0.10(+0.54%) |
Jan 11, 2013 | 18.77 | 18.78 | 18.44 | 18.50 | 1,102,095 | -0.25(-1.33%) |
Jan 10, 2013 | 18.89 | 19.04 | 18.60 | 18.75 | 704,548 | -0.07(-0.37%) |
Jan 09, 2013 | 18.94 | 19.22 | 18.68 | 18.82 | 779,260 | -0.05(-0.26%) |
Jan 08, 2013 | 19.08 | 19.19 | 18.64 | 18.87 | 938,827 | -0.21(-1.10%) |
Jan 07, 2013 | 18.46 | 19.22 | 18.46 | 19.08 | 980,434 | -0.38(-1.95%) |
Jan 04, 2013 | 19.39 | 19.51 | 19.16 | 19.46 | 604,537 | +0.15(+0.78%) |
Jan 03, 2013 | 19.21 | 19.55 | 19.06 | 19.31 | 556,290 | +0.09(+0.47%) |
Jan 02, 2013 | 19.29 | 19.33 | 18.78 | 19.22 | 1,022,370 | -0.11(-0.57%) |
Dec 31, 2012 | 18.78 | 19.57 | 18.76 | 19.33 | 1,065,810 | +0.48(+2.55%) |
Dec 28, 2012 | 18.95 | 19.03 | 18.75 | 18.85 | 454,453 | -0.26(-1.36%) |
Dec 27, 2012 | 19.25 | 19.38 | 18.71 | 19.11 | 573,607 | -0.16(-0.83%) |
Dec 26, 2012 | 19.49 | 19.70 | 19.05 | 19.27 | 456,402 | -0.13(-0.67%) |
Dec 24, 2012 | 19.36 | 19.52 | 19.13 | 19.40 | 236,351 | -0.18(-0.92%) |
Dec 21, 2012 | 19.27 | 19.72 | 19.01 | 19.58 | 1,304,556 | -0.06(-0.31%) |
Dec 20, 2012 | 19.71 | 19.88 | 19.44 | 19.64 | 618,864 | -0.11(-0.56%) |
Dec 19, 2012 | 20.03 | 20.21 | 19.63 | 19.75 | 620,605 | -0.29(-1.45%) |
Dec 18, 2012 | 19.54 | 20.07 | 19.47 | 20.04 | 608,814 | +0.54(+2.77%) |
Dec 17, 2012 | 19.81 | 19.88 | 19.36 | 19.50 | 1,003,638 | -0.21(-1.07%) |
Dec 14, 2012 | 19.79 | 20.17 | 19.62 | 19.71 | 951,269 | -0.30(-1.50%) |
Dec 13, 2012 | 20.05 | 20.28 | 19.82 | 20.01 | 528,804 | -0.01(-0.05%) |
Dec 12, 2012 | 20.13 | 20.56 | 20.00 | 20.02 | 688,439 | -0.03(-0.15%) |
Dec 11, 2012 | 19.86 | 20.30 | 19.73 | 20.05 | 1,095,467 | +0.29(+1.47%) |
Dec 10, 2012 | 19.67 | 19.98 | 19.31 | 19.76 | 721,113 | +0.11(+0.56%) |
Dec 07, 2012 | 19.58 | 19.86 | 19.32 | 19.65 | 727,356 | +0.14(+0.72%) |
Dec 06, 2012 | 19.38 | 19.82 | 19.29 | 19.51 | 490,501 | +0.17(+0.88%) |
Dec 05, 2012 | 18.65 | 19.52 | 18.65 | 19.34 | 942,356 | +0.76(+4.09%) |
Dec 04, 2012 | 18.84 | 19.14 | 18.28 | 18.58 | 650,307 | -0.39(-2.06%) |
Nov 30, 2012 | 19.12 | 19.50 | 18.85 | 18.97 | 880,741 | -0.12(-0.63%) |
Nov 29, 2012 | 19.45 | 19.82 | 18.99 | 19.09 | 858,800 | -0.17(-0.88%) |
Nov 28, 2012 | 18.67 | 19.26 | 18.61 | 19.26 | 591,221 | +0.23(+1.21%) |
Nov 27, 2012 | 19.02 | 19.70 | 18.78 | 19.03 | 497,861 | -0.13(-0.68%) |
Nov 26, 2012 | 19.31 | 19.34 | 18.84 | 19.16 | 522,645 | -0.28(-1.44%) |
Nov 23, 2012 | 19.50 | 19.78 | 19.20 | 19.44 | 324,502 | -0.03(-0.15%) |
Nov 21, 2012 | 19.46 | 19.59 | 19.18 | 19.47 | 430,583 | -0.06(-0.31%) |
Nov 20, 2012 | 19.60 | 19.91 | 19.39 | 19.53 | 489,664 | -0.23(-1.16%) |
Nov 19, 2012 | 19.07 | 19.89 | 19.02 | 19.76 | 726,600 | +1.01(+5.39%) |
Nov 16, 2012 | 18.66 | 19.05 | 18.12 | 18.75 | 866,321 | +0.11(+0.59%) |
Nov 15, 2012 | 19.18 | 19.49 | 18.40 | 18.64 | 1,115,377 | -0.56(-2.92%) |
Nov 14, 2012 | 19.61 | 19.80 | 19.12 | 19.20 | 861,805 | -0.32(-1.64%) |
Nov 13, 2012 | 19.78 | 20.11 | 19.41 | 19.52 | 834,221 | -0.52(-2.59%) |
Nov 12, 2012 | 20.44 | 20.47 | 19.96 | 20.04 | 630,116 | -0.20(-0.99%) |
Nov 09, 2012 | 19.71 | 21.00 | 19.71 | 20.24 | 927,452 | +0.40(+2.02%) |
Nov 08, 2012 | 19.65 | 20.05 | 19.36 | 19.84 | 911,727 | +0.22(+1.12%) |
Nov 07, 2012 | 20.82 | 20.82 | 19.48 | 19.62 | 1,773,113 | -1.72(-8.06%) |
Nov 06, 2012 | 21.01 | 21.55 | 20.84 | 21.34 | 1,010,638 | +0.50(+2.40%) |
Nov 05, 2012 | 20.81 | 21.12 | 20.67 | 20.84 | 629,202 | -0.01(-0.05%) |
Nov 02, 2012 | 21.77 | 21.91 | 20.70 | 20.85 | 975,333 | -0.62(-2.89%) |
Nov 01, 2012 | 20.90 | 21.82 | 20.81 | 21.47 | 993,257 | +0.37(+1.75%) |
Oct 31, 2012 | 21.37 | 21.37 | 20.73 | 21.10 | 832,749 | -0.10(-0.47%) |
Oct 26, 2012 | 20.00 | 21.20 | 21.20 | 21.20 | 3,894,900 | +2.21(+11.64%) |
Oct 25, 2012 | 19.41 | 19.62 | 18.92 | 18.99 | 805,386 | -0.21(-1.09%) |
Oct 24, 2012 | 19.76 | 19.82 | 19.06 | 19.20 | 576,979 | -0.50(-2.54%) |
Oct 23, 2012 | 19.60 | 19.76 | 19.30 | 19.70 | 552,761 | -0.09(-0.45%) |
Oct 19, 2012 | 19.93 | 20.55 | 19.72 | 19.79 | 1,306,052 | -0.10(-0.50%) |
Oct 18, 2012 | 19.79 | 20.16 | 19.66 | 19.89 | 1,142,452 | +0.04(+0.20%) |
Oct 17, 2012 | 19.51 | 20.08 | 19.18 | 19.85 | 896,963 | +0.35(+1.79%) |
Oct 16, 2012 | 19.43 | 20.00 | 19.40 | 19.50 | 757,145 | +0.19(+0.98%) |
Oct 15, 2012 | 18.47 | 19.32 | 18.15 | 19.31 | 680,028 | +0.85(+4.60%) |
Oct 12, 2012 | 18.63 | 19.05 | 18.28 | 18.46 | 753,056 | -0.39(-2.07%) |
Oct 11, 2012 | 18.21 | 19.15 | 18.17 | 18.85 | 1,259,325 | +0.91(+5.07%) |
Oct 10, 2012 | 18.67 | 18.77 | 17.75 | 17.94 | 1,000,679 | -0.75(-4.01%) |
Oct 09, 2012 | 18.68 | 19.00 | 18.43 | 18.69 | 488,405 | +0.05(+0.27%) |
Oct 08, 2012 | 18.59 | 18.92 | 18.49 | 18.64 | 398,809 | -0.13(-0.69%) |
Oct 05, 2012 | 18.99 | 19.07 | 18.62 | 18.77 | 293,003 | -0.04(-0.21%) |
Oct 04, 2012 | 18.59 | 18.87 | 18.42 | 18.81 | 738,048 | +0.28(+1.51%) |
Oct 03, 2012 | 18.60 | 18.80 | 18.27 | 18.53 | 640,104 | +0.00(+0.00%) |
Oct 02, 2012 | 18.54 | 18.67 | 18.27 | 18.53 | 542,836 | +0.11(+0.60%) |
Oct 01, 2012 | 18.28 | 18.65 | 18.16 | 18.42 | 616,257 | +0.32(+1.77%) |
Sep 28, 2012 | 18.36 | 18.52 | 17.72 | 18.10 | 755,152 | -0.44(-2.37%) |
Sep 27, 2012 | 18.08 | 18.67 | 18.05 | 18.54 | 648,984 | +0.66(+3.69%) |
Sep 26, 2012 | 17.70 | 18.37 | 17.28 | 17.88 | 904,707 | +0.16(+0.90%) |
Sep 25, 2012 | 18.31 | 18.49 | 17.61 | 17.72 | 654,154 | -0.54(-2.96%) |
Sep 24, 2012 | 17.91 | 18.65 | 17.91 | 18.26 | 557,958 | -0.01(-0.05%) |
Sep 21, 2012 | 19.00 | 19.06 | 18.27 | 18.27 | 992,638 | -0.62(-3.28%) |
Sep 20, 2012 | 18.71 | 19.02 | 18.12 | 18.89 | 571,486 | -0.04(-0.21%) |
Sep 19, 2012 | 18.72 | 18.95 | 18.58 | 18.93 | 662,683 | +0.24(+1.28%) |
Sep 18, 2012 | 19.03 | 19.03 | 18.55 | 18.69 | 818,477 | -0.45(-2.35%) |
Sep 17, 2012 | 19.52 | 19.52 | 18.99 | 19.14 | 416,266 | -0.55(-2.79%) |
Sep 14, 2012 | 19.94 | 20.23 | 19.62 | 19.69 | 957,106 | -0.05(-0.25%) |
Sep 13, 2012 | 18.92 | 19.95 | 18.84 | 19.74 | 900,243 | +0.84(+4.44%) |
Sep 12, 2012 | 18.93 | 18.93 | 18.43 | 18.90 | 635,196 | +0.39(+2.11%) |
Sep 11, 2012 | 18.23 | 18.83 | 18.22 | 18.51 | 462,097 | +0.35(+1.93%) |
Sep 10, 2012 | 18.82 | 19.27 | 18.11 | 18.16 | 863,938 | -0.73(-3.86%) |
Sep 07, 2012 | 18.30 | 19.19 | 18.26 | 18.89 | 739,854 | +0.76(+4.19%) |
Sep 06, 2012 | 17.95 | 18.46 | 17.74 | 18.13 | 500,479 | +0.34(+1.91%) |
Sep 05, 2012 | 17.41 | 17.89 | 17.30 | 17.79 | 695,788 | +0.39(+2.24%) |
Sep 04, 2012 | 17.40 | 17.59 | 16.93 | 17.40 | 909,992 | -0.19(-1.08%) |
Aug 31, 2012 | 17.91 | 17.93 | 17.46 | 17.59 | 461,767 | -0.11(-0.62%) |
Aug 30, 2012 | 17.82 | 18.01 | 17.50 | 17.70 | 306,245 | -0.29(-1.61%) |
Aug 29, 2012 | 18.00 | 18.08 | 17.81 | 17.99 | 576,868 | +0.13(+0.73%) |
Aug 27, 2012 | 18.16 | 18.16 | 17.57 | 17.86 | 854,125 | -0.30(-1.65%) |
Aug 24, 2012 | 17.70 | 18.23 | 17.50 | 18.16 | 717,011 | +0.36(+2.02%) |
Aug 23, 2012 | 18.00 | 18.17 | 17.62 | 17.80 | 579,954 | -0.29(-1.60%) |
Aug 22, 2012 | 18.02 | 18.13 | 17.77 | 18.09 | 415,301 | +0.07(+0.39%) |
Aug 21, 2012 | 18.02 | 18.70 | 17.95 | 18.02 | 610,898 | +0.05(+0.28%) |
Aug 20, 2012 | 17.70 | 18.15 | 17.62 | 17.97 | 412,575 | +0.24(+1.35%) |
Aug 17, 2012 | 17.90 | 18.15 | 17.65 | 17.73 | 467,949 | -0.22(-1.23%) |
Aug 16, 2012 | 17.63 | 18.10 | 17.41 | 17.95 | 572,402 | +0.36(+2.05%) |
Aug 15, 2012 | 17.45 | 17.75 | 17.33 | 17.59 | 652,858 | +0.05(+0.29%) |
Aug 14, 2012 | 17.62 | 17.64 | 17.03 | 17.54 | 973,730 | +0.04(+0.23%) |
Aug 13, 2012 | 17.87 | 17.92 | 17.06 | 17.50 | 707,089 | -0.46(-2.56%) |
Aug 10, 2012 | 18.13 | 18.13 | 17.60 | 17.96 | 745,251 | -0.26(-1.43%) |
Aug 09, 2012 | 17.53 | 19.00 | 17.47 | 18.22 | 1,064,786 | +0.68(+3.88%) |
Aug 08, 2012 | 17.72 | 18.00 | 17.33 | 17.54 | 563,962 | -0.32(-1.79%) |
Aug 07, 2012 | 17.82 | 18.00 | 17.63 | 17.86 | 1,432,953 | +0.18(+1.02%) |
Aug 06, 2012 | 17.59 | 18.00 | 17.41 | 17.68 | 903,132 | +0.09(+0.51%) |
Aug 03, 2012 | 17.42 | 18.23 | 17.14 | 17.59 | 1,023,782 | +0.52(+3.05%) |
Aug 02, 2012 | 17.51 | 18.15 | 16.53 | 17.07 | 936,614 | -0.67(-3.78%) |
Aug 01, 2012 | 15.65 | 18.14 | 14.17 | 17.74 | 2,043,288 | +1.19(+7.19%) |
Jul 31, 2012 | 16.70 | 17.12 | 16.47 | 16.55 | 1,143,696 | -0.16(-0.96%) |
Jul 30, 2012 | 16.43 | 16.77 | 16.07 | 16.71 | 1,050,186 | +0.36(+2.20%) |
Jul 27, 2012 | 15.99 | 16.42 | 15.66 | 16.35 | 1,742,997 | +0.55(+3.48%) |
Jul 26, 2012 | 15.78 | 16.19 | 15.66 | 15.80 | 1,051,583 | +0.29(+1.87%) |
Jul 25, 2012 | 15.87 | 15.96 | 15.43 | 15.51 | 635,328 | -0.26(-1.65%) |
Jul 24, 2012 | 16.26 | 16.56 | 15.31 | 15.77 | 1,207,910 | -0.59(-3.61%) |
Jul 23, 2012 | 15.80 | 16.62 | 15.67 | 16.36 | 1,140,094 | +0.25(+1.55%) |
Jul 20, 2012 | 15.68 | 16.15 | 15.56 | 16.11 | 1,086,222 | +0.23(+1.45%) |
Jul 19, 2012 | 15.93 | 16.17 | 15.39 | 15.88 | 2,189,718 | -0.08(-0.50%) |
Jul 18, 2012 | 16.53 | 16.57 | 15.92 | 15.96 | 1,851,250 | -0.66(-3.97%) |
Jul 17, 2012 | 17.02 | 17.09 | 16.21 | 16.62 | 857,047 | -0.23(-1.36%) |
Jul 16, 2012 | 17.06 | 17.14 | 16.43 | 16.85 | 630,709 | -0.35(-2.03%) |
Jul 13, 2012 | 17.13 | 17.43 | 16.81 | 17.20 | 617,476 | +0.17(+1.00%) |
Jul 12, 2012 | 16.46 | 17.17 | 16.22 | 17.03 | 939,353 | +0.41(+2.47%) |
Jul 11, 2012 | 16.72 | 17.05 | 16.48 | 16.62 | 645,037 | -0.07(-0.42%) |
Jul 10, 2012 | 17.56 | 17.79 | 16.42 | 16.69 | 882,303 | -0.61(-3.53%) |
Jul 09, 2012 | 17.46 | 17.79 | 17.16 | 17.30 | 1,263,929 | -0.20(-1.14%) |
Jul 06, 2012 | 17.54 | 17.85 | 17.29 | 17.50 | 1,178,666 | -0.23(-1.30%) |
Jul 05, 2012 | 17.89 | 18.18 | 17.55 | 17.73 | 918,089 | -0.24(-1.34%) |
Jul 03, 2012 | 17.73 | 18.27 | 17.47 | 17.97 | 958,886 | +0.33(+1.87%) |
Jul 02, 2012 | 16.95 | 17.66 | 16.74 | 17.64 | 1,230,379 | +0.73(+4.32%) |
Jun 29, 2012 | 16.82 | 16.97 | 16.45 | 16.91 | 1,221,301 | +0.51(+3.11%) |
Jun 28, 2012 | 15.87 | 16.48 | 15.80 | 16.40 | 1,153,655 | +0.38(+2.37%) |
Jun 27, 2012 | 14.80 | 16.12 | 14.80 | 16.02 | 964,878 | +1.20(+8.10%) |
Jun 26, 2012 | 15.09 | 15.27 | 14.70 | 14.82 | 992,839 | -0.29(-1.92%) |
Jun 25, 2012 | 15.62 | 15.62 | 15.06 | 15.11 | 1,018,580 | -0.81(-5.09%) |
Jun 22, 2012 | 15.49 | 15.97 | 15.33 | 15.92 | 1,758,279 | +0.48(+3.11%) |
Jun 21, 2012 | 16.06 | 16.06 | 15.27 | 15.44 | 1,233,486 | -0.61(-3.80%) |
Jun 20, 2012 | 15.70 | 16.12 | 15.57 | 16.05 | 1,177,614 | +0.38(+2.43%) |
Jun 19, 2012 | 15.16 | 15.78 | 14.88 | 15.67 | 1,369,622 | +0.61(+4.05%) |
Jun 18, 2012 | 14.91 | 15.11 | 14.81 | 15.06 | 1,148,929 | +0.05(+0.33%) |
Jun 15, 2012 | 14.75 | 15.10 | 14.59 | 15.01 | 1,163,046 | +0.25(+1.69%) |
Jun 14, 2012 | 14.39 | 14.76 | 14.13 | 14.76 | 546,646 | +0.44(+3.07%) |
Jun 13, 2012 | 14.53 | 14.76 | 14.24 | 14.32 | 884,373 | -0.27(-1.85%) |
Jun 12, 2012 | 14.54 | 14.69 | 14.21 | 14.59 | 717,278 | +0.13(+0.90%) |
Jun 11, 2012 | 15.68 | 15.73 | 14.45 | 14.46 | 1,132,354 | -1.07(-6.89%) |
Jun 08, 2012 | 15.34 | 15.54 | 15.12 | 15.53 | 844,911 | +0.07(+0.45%) |
Jun 07, 2012 | 15.32 | 15.61 | 14.90 | 15.46 | 2,380,078 | +0.40(+2.66%) |
Jun 06, 2012 | 15.14 | 15.32 | 14.80 | 15.06 | 989,914 | +0.08(+0.53%) |
Jun 05, 2012 | 15.24 | 15.50 | 14.79 | 14.98 | 1,031,085 | -0.32(-2.09%) |
Jun 04, 2012 | 15.15 | 15.46 | 14.80 | 15.30 | 1,114,392 | +0.18(+1.19%) |
Jun 01, 2012 | 14.93 | 15.62 | 14.91 | 15.12 | 1,522,736 | -0.36(-2.33%) |
May 31, 2012 | 15.68 | 15.71 | 15.02 | 15.48 | 1,472,964 | -0.24(-1.53%) |
May 30, 2012 | 15.99 | 16.01 | 15.70 | 15.72 | 832,451 | -0.50(-3.08%) |
May 29, 2012 | 16.03 | 16.56 | 15.97 | 16.22 | 1,507,393 | +0.43(+2.72%) |
May 25, 2012 | 15.71 | 15.96 | 15.66 | 15.79 | 786,208 | +0.06(+0.38%) |
May 24, 2012 | 15.75 | 15.81 | 15.47 | 15.73 | 845,526 | +0.02(+0.13%) |
May 23, 2012 | 15.22 | 15.78 | 15.08 | 15.71 | 1,018,120 | +0.40(+2.61%) |
May 22, 2012 | 15.89 | 15.96 | 15.09 | 15.31 | 1,819,003 | -0.52(-3.28%) |
May 21, 2012 | 15.64 | 15.88 | 15.47 | 15.83 | 1,295,554 | +0.24(+1.54%) |
May 18, 2012 | 16.09 | 16.11 | 15.42 | 15.59 | 1,379,015 | -0.44(-2.74%) |
May 17, 2012 | 15.89 | 16.45 | 15.73 | 16.03 | 2,558,831 | +0.21(+1.33%) |
May 16, 2012 | 15.74 | 16.21 | 15.61 | 15.82 | 1,760,573 | +0.07(+0.44%) |
May 15, 2012 | 16.21 | 16.31 | 15.70 | 15.75 | 1,714,059 | -0.52(-3.20%) |
May 14, 2012 | 16.28 | 16.75 | 16.15 | 16.27 | 1,045,432 | -0.23(-1.39%) |
May 11, 2012 | 16.14 | 16.63 | 15.96 | 16.50 | 1,144,188 | +0.16(+0.98%) |
May 10, 2012 | 16.33 | 16.79 | 15.92 | 16.34 | 3,056,804 | +0.09(+0.55%) |
May 09, 2012 | 14.74 | 16.48 | 14.46 | 16.25 | 3,617,548 | +1.30(+8.70%) |
May 08, 2012 | 14.65 | 14.96 | 14.26 | 14.95 | 1,270,520 | +0.16(+1.08%) |
May 07, 2012 | 14.20 | 14.81 | 14.11 | 14.79 | 1,371,018 | +0.52(+3.64%) |
May 04, 2012 | 14.66 | 14.78 | 14.25 | 14.27 | 1,140,222 | -0.56(-3.78%) |
May 03, 2012 | 15.11 | 15.30 | 14.66 | 14.83 | 1,585,383 | -0.27(-1.79%) |
May 02, 2012 | 15.42 | 15.42 | 14.91 | 15.10 | 1,473,892 | -0.50(-3.21%) |