Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.59 | 18.74 | 18.48 | 18.74 | 545,876 | +0.13(+0.71%) |
Apr 29, 2013 | 18.48 | 18.63 | 18.39 | 18.61 | 334,686 | +0.16(+0.86%) |
Apr 26, 2013 | 18.43 | 18.48 | 18.42 | 18.45 | 265,750 | +0.01(+0.07%) |
Apr 25, 2013 | 18.33 | 18.53 | 18.28 | 18.43 | 541,774 | +0.12(+0.65%) |
Apr 24, 2013 | 18.14 | 18.32 | 18.04 | 18.32 | 1,374,393 | +0.19(+1.06%) |
Apr 23, 2013 | 18.09 | 18.12 | 17.94 | 18.12 | 370,271 | +0.10(+0.55%) |
Apr 22, 2013 | 17.99 | 18.08 | 17.81 | 18.02 | 307,134 | +0.03(+0.18%) |
Apr 19, 2013 | 17.73 | 18.01 | 17.66 | 17.99 | 317,882 | +0.28(+1.61%) |
Apr 18, 2013 | 17.69 | 17.73 | 17.59 | 17.71 | 739,144 | +0.07(+0.38%) |
Apr 17, 2013 | 17.69 | 17.70 | 17.42 | 17.64 | 795,121 | -0.10(-0.56%) |
Apr 16, 2013 | 17.75 | 17.77 | 17.57 | 17.74 | 592,999 | +0.07(+0.41%) |
Apr 15, 2013 | 18.04 | 18.07 | 17.65 | 17.67 | 763,168 | -0.43(-2.38%) |
Apr 12, 2013 | 18.16 | 18.22 | 18.07 | 18.10 | 444,165 | -0.11(-0.58%) |
Apr 11, 2013 | 18.12 | 18.21 | 18.08 | 18.20 | 546,238 | +0.07(+0.37%) |
Apr 10, 2013 | 18.14 | 18.20 | 18.04 | 18.14 | 1,319,483 | -0.01(-0.04%) |
Apr 09, 2013 | 18.35 | 18.36 | 18.14 | 18.14 | 405,052 | -0.18(-0.98%) |
Apr 08, 2013 | 18.08 | 18.32 | 18.06 | 18.32 | 692,136 | +0.19(+1.06%) |
Apr 05, 2013 | 18.04 | 18.18 | 18.03 | 18.13 | 537,473 | -0.05(-0.26%) |
Apr 04, 2013 | 18.06 | 18.18 | 18.02 | 18.18 | 393,071 | +0.13(+0.70%) |
Apr 03, 2013 | 18.16 | 18.21 | 18.05 | 18.05 | 611,490 | -0.10(-0.55%) |
Apr 02, 2013 | 18.19 | 18.27 | 18.09 | 18.15 | 404,186 | -0.04(-0.22%) |
Apr 01, 2013 | 18.38 | 18.38 | 18.08 | 18.19 | 412,273 | -0.16(-0.87%) |
Mar 28, 2013 | 18.24 | 18.38 | 18.21 | 18.35 | 469,795 | +0.09(+0.51%) |
Mar 27, 2013 | 18.08 | 18.26 | 18.02 | 18.26 | 505,452 | +0.11(+0.62%) |
Mar 26, 2013 | 18.06 | 18.18 | 18.05 | 18.14 | 483,506 | +0.13(+0.70%) |
Mar 25, 2013 | 18.11 | 18.18 | 18.00 | 18.02 | 534,712 | -0.05(-0.29%) |
Mar 22, 2013 | 18.07 | 18.16 | 18.00 | 18.07 | 469,432 | +0.00(+0.00%) |
Mar 21, 2013 | 17.86 | 18.10 | 17.86 | 18.07 | 740,869 | +0.09(+0.48%) |
Mar 20, 2013 | 17.79 | 18.20 | 17.72 | 17.98 | 8,580,611 | +0.10(+0.56%) |
Mar 19, 2013 | 17.98 | 18.14 | 17.77 | 17.89 | 2,571,108 | -0.17(-0.95%) |
Mar 18, 2013 | 18.17 | 18.24 | 18.05 | 18.06 | 549,129 | -0.21(-1.12%) |
Mar 15, 2013 | 18.28 | 18.38 | 18.14 | 18.26 | 640,845 | -0.05(-0.25%) |
Mar 14, 2013 | 18.34 | 18.41 | 18.27 | 18.31 | 374,768 | +0.02(+0.11%) |
Mar 13, 2013 | 18.25 | 18.34 | 18.17 | 18.29 | 365,573 | +0.09(+0.51%) |
Mar 12, 2013 | 18.19 | 18.26 | 18.09 | 18.20 | 308,703 | -0.03(-0.18%) |
Mar 11, 2013 | 18.08 | 18.31 | 18.06 | 18.23 | 472,649 | +0.10(+0.55%) |
Mar 08, 2013 | 18.16 | 18.19 | 17.99 | 18.13 | 361,908 | +0.04(+0.22%) |
Mar 07, 2013 | 18.11 | 18.20 | 18.04 | 18.09 | 488,703 | -0.01(-0.04%) |
Mar 06, 2013 | 18.18 | 18.19 | 18.03 | 18.10 | 356,240 | -0.02(-0.11%) |
Mar 05, 2013 | 17.94 | 18.14 | 17.94 | 18.12 | 700,166 | +0.20(+1.11%) |
Mar 04, 2013 | 17.63 | 17.93 | 17.62 | 17.92 | 878,270 | +0.26(+1.50%) |
Mar 01, 2013 | 17.80 | 17.80 | 17.54 | 17.65 | 1,249,949 | -0.22(-1.22%) |
Feb 28, 2013 | 17.82 | 17.96 | 17.78 | 17.87 | 712,646 | +0.08(+0.45%) |
Feb 27, 2013 | 17.73 | 17.85 | 17.71 | 17.79 | 316,858 | +0.06(+0.34%) |
Feb 26, 2013 | 17.65 | 17.85 | 17.59 | 17.73 | 475,805 | +0.13(+0.71%) |
Feb 25, 2013 | 17.92 | 18.03 | 17.61 | 17.61 | 417,306 | -0.26(-1.48%) |
Feb 22, 2013 | 17.77 | 17.90 | 17.71 | 17.87 | 351,451 | +0.19(+1.05%) |
Feb 21, 2013 | 17.83 | 17.89 | 17.64 | 17.69 | 576,113 | -0.16(-0.89%) |
Feb 20, 2013 | 18.08 | 18.10 | 17.85 | 17.85 | 685,127 | -0.23(-1.25%) |
Feb 19, 2013 | 18.18 | 18.28 | 17.96 | 18.07 | 925,550 | -0.15(-0.84%) |
Feb 15, 2013 | 18.09 | 18.28 | 18.09 | 18.22 | 722,593 | +0.05(+0.25%) |
Feb 14, 2013 | 18.20 | 18.24 | 18.05 | 18.18 | 354,939 | -0.05(-0.25%) |
Feb 13, 2013 | 18.16 | 18.24 | 18.12 | 18.22 | 357,522 | +0.09(+0.47%) |
Feb 12, 2013 | 18.14 | 18.20 | 18.08 | 18.14 | 326,987 | -0.03(-0.18%) |
Feb 11, 2013 | 18.02 | 18.18 | 18.02 | 18.17 | 1,008,954 | +0.14(+0.80%) |
Feb 08, 2013 | 17.98 | 18.10 | 17.86 | 18.03 | 638,778 | +0.09(+0.51%) |
Feb 07, 2013 | 17.76 | 17.94 | 17.72 | 17.93 | 871,049 | +0.20(+1.14%) |
Feb 06, 2013 | 17.64 | 17.74 | 17.55 | 17.73 | 309,589 | +0.12(+0.71%) |
Feb 04, 2013 | 17.70 | 17.76 | 17.57 | 17.61 | 526,737 | -0.16(-0.88%) |
Feb 01, 2013 | 17.68 | 17.78 | 17.61 | 17.76 | 505,517 | +0.10(+0.59%) |
Jan 31, 2013 | 17.51 | 17.68 | 17.46 | 17.66 | 578,311 | +0.15(+0.86%) |
Jan 30, 2013 | 17.48 | 17.61 | 17.45 | 17.51 | 525,473 | -0.01(-0.04%) |
Jan 29, 2013 | 17.28 | 17.55 | 17.21 | 17.52 | 824,286 | +0.28(+1.63%) |
Jan 28, 2013 | 17.20 | 17.24 | 17.11 | 17.23 | 349,342 | +0.04(+0.23%) |
Jan 25, 2013 | 17.07 | 17.19 | 16.98 | 17.19 | 459,214 | +0.18(+1.08%) |
Jan 24, 2013 | 17.01 | 17.09 | 16.91 | 17.01 | 424,574 | +0.03(+0.19%) |
Jan 23, 2013 | 17.07 | 17.12 | 16.93 | 16.98 | 331,083 | -0.09(-0.50%) |
Jan 22, 2013 | 16.93 | 17.09 | 16.93 | 17.06 | 374,059 | +0.14(+0.85%) |
Jan 18, 2013 | 16.87 | 16.93 | 16.80 | 16.92 | 257,896 | +0.09(+0.51%) |
Jan 17, 2013 | 16.83 | 16.94 | 16.82 | 16.83 | 290,076 | +0.04(+0.23%) |
Jan 16, 2013 | 16.90 | 16.97 | 16.76 | 16.80 | 269,666 | -0.18(-1.04%) |
Jan 15, 2013 | 16.84 | 16.97 | 16.78 | 16.97 | 342,060 | +0.07(+0.43%) |
Jan 14, 2013 | 16.89 | 16.99 | 16.85 | 16.90 | 365,002 | +0.03(+0.19%) |
Jan 11, 2013 | 16.75 | 16.87 | 16.72 | 16.87 | 279,477 | +0.09(+0.55%) |
Jan 10, 2013 | 16.84 | 16.91 | 16.73 | 16.78 | 447,530 | +0.01(+0.04%) |
Jan 09, 2013 | 16.86 | 16.93 | 16.70 | 16.77 | 322,892 | -0.06(-0.35%) |
Jan 08, 2013 | 16.84 | 16.90 | 16.74 | 16.83 | 374,918 | -0.01(-0.04%) |
Jan 07, 2013 | 17.04 | 17.06 | 16.81 | 16.83 | 379,512 | -0.23(-1.34%) |
Jan 04, 2013 | 16.99 | 17.07 | 16.89 | 17.06 | 459,694 | +0.12(+0.70%) |
Jan 03, 2013 | 16.93 | 17.00 | 16.88 | 16.95 | 377,510 | +0.03(+0.15%) |
Jan 02, 2013 | 16.75 | 16.93 | 16.46 | 16.92 | 674,570 | +0.46(+2.78%) |
Dec 31, 2012 | 16.21 | 16.48 | 16.03 | 16.46 | 584,118 | +0.25(+1.53%) |
Dec 28, 2012 | 16.30 | 16.44 | 16.21 | 16.21 | 335,803 | -0.16(-1.00%) |
Dec 27, 2012 | 16.42 | 16.53 | 16.23 | 16.38 | 471,418 | -0.03(-0.20%) |
Dec 26, 2012 | 16.67 | 16.68 | 16.40 | 16.41 | 339,035 | -0.28(-1.69%) |
Dec 24, 2012 | 16.72 | 16.72 | 16.57 | 16.69 | 203,684 | -0.04(-0.23%) |
Dec 21, 2012 | 16.54 | 16.73 | 16.52 | 16.73 | 1,134,307 | +0.03(+0.20%) |
Dec 20, 2012 | 16.57 | 16.70 | 16.48 | 16.70 | 475,705 | +0.18(+1.07%) |
Dec 19, 2012 | 16.72 | 16.73 | 16.52 | 16.52 | 425,875 | -0.19(-1.14%) |
Dec 18, 2012 | 16.78 | 16.81 | 16.64 | 16.71 | 417,703 | -0.08(-0.47%) |
Dec 17, 2012 | 16.40 | 16.80 | 16.38 | 16.79 | 695,032 | +0.36(+2.19%) |
Dec 14, 2012 | 16.62 | 16.62 | 16.27 | 16.43 | 455,316 | +0.02(+0.12%) |
Dec 13, 2012 | 16.62 | 16.67 | 16.38 | 16.41 | 648,965 | -0.25(-1.49%) |
Dec 12, 2012 | 16.71 | 16.76 | 16.63 | 16.66 | 621,058 | +0.01(+0.04%) |
Dec 11, 2012 | 16.71 | 16.84 | 16.62 | 16.65 | 524,156 | -0.06(-0.35%) |
Dec 10, 2012 | 16.61 | 16.73 | 16.55 | 16.71 | 513,689 | +0.12(+0.75%) |
Dec 07, 2012 | 16.62 | 16.72 | 16.50 | 16.59 | 364,927 | -0.03(-0.20%) |
Dec 06, 2012 | 16.56 | 16.78 | 16.56 | 16.62 | 407,066 | +0.04(+0.24%) |
Dec 05, 2012 | 16.44 | 16.72 | 16.44 | 16.58 | 452,318 | +0.15(+0.92%) |
Dec 04, 2012 | 16.40 | 16.55 | 16.39 | 16.43 | 543,541 | +0.12(+0.72%) |
Nov 30, 2012 | 16.29 | 16.36 | 16.20 | 16.31 | 804,168 | +0.04(+0.24%) |
Nov 29, 2012 | 16.19 | 16.28 | 16.05 | 16.27 | 499,492 | +0.14(+0.89%) |
Nov 28, 2012 | 15.98 | 16.15 | 15.83 | 16.13 | 728,545 | +0.09(+0.57%) |
Nov 27, 2012 | 16.02 | 16.15 | 15.99 | 16.04 | 511,390 | +0.05(+0.29%) |
Nov 26, 2012 | 15.78 | 16.00 | 15.78 | 15.99 | 531,172 | +0.22(+1.41%) |
Nov 23, 2012 | 15.81 | 15.82 | 15.64 | 15.77 | 220,161 | +0.03(+0.21%) |
Nov 21, 2012 | 15.89 | 16.01 | 15.60 | 15.73 | 517,027 | -0.09(-0.54%) |
Nov 20, 2012 | 15.83 | 15.95 | 15.69 | 15.82 | 472,851 | -0.01(-0.08%) |
Nov 19, 2012 | 16.02 | 16.02 | 15.75 | 15.83 | 490,593 | -0.02(-0.12%) |
Nov 16, 2012 | 15.68 | 15.87 | 15.49 | 15.85 | 658,724 | +0.14(+0.87%) |
Nov 15, 2012 | 16.03 | 16.03 | 15.60 | 15.71 | 772,222 | -0.20(-1.28%) |
Nov 14, 2012 | 16.13 | 16.23 | 15.85 | 15.92 | 664,361 | -0.20(-1.24%) |
Nov 13, 2012 | 16.05 | 16.22 | 15.86 | 16.12 | 575,363 | +0.06(+0.40%) |
Nov 12, 2012 | 16.19 | 16.27 | 16.03 | 16.05 | 302,501 | -0.15(-0.92%) |
Nov 09, 2012 | 16.27 | 16.38 | 16.17 | 16.20 | 476,261 | -0.06(-0.40%) |
Nov 08, 2012 | 16.27 | 16.52 | 16.24 | 16.27 | 558,801 | +0.04(+0.24%) |
Nov 07, 2012 | 16.49 | 16.59 | 16.13 | 16.23 | 733,013 | -0.38(-2.26%) |
Nov 06, 2012 | 16.75 | 16.77 | 16.52 | 16.60 | 637,619 | -0.01(-0.04%) |
Nov 05, 2012 | 16.65 | 16.68 | 16.56 | 16.61 | 337,558 | -0.05(-0.27%) |
Nov 02, 2012 | 17.03 | 17.03 | 16.65 | 16.65 | 549,552 | -0.30(-1.79%) |
Nov 01, 2012 | 16.73 | 17.06 | 16.73 | 16.96 | 685,387 | +0.23(+1.35%) |
Oct 31, 2012 | 16.78 | 16.79 | 16.61 | 16.73 | 326,074 | +0.07(+0.43%) |
Oct 26, 2012 | 16.71 | 16.66 | 16.66 | 16.66 | 216,381 | -0.06(-0.39%) |
Oct 25, 2012 | 16.67 | 16.73 | 16.52 | 16.73 | 409,782 | +0.14(+0.82%) |
Oct 24, 2012 | 16.67 | 16.71 | 16.54 | 16.59 | 245,631 | -0.07(-0.43%) |
Oct 23, 2012 | 16.78 | 16.80 | 16.60 | 16.66 | 403,085 | -0.31(-1.83%) |
Oct 19, 2012 | 17.08 | 17.15 | 16.93 | 16.97 | 343,219 | -0.14(-0.79%) |
Oct 18, 2012 | 17.07 | 17.11 | 17.03 | 17.11 | 345,145 | -0.01(-0.04%) |
Oct 17, 2012 | 16.94 | 17.15 | 16.94 | 17.11 | 476,115 | +0.11(+0.65%) |
Oct 16, 2012 | 16.91 | 17.00 | 16.89 | 17.00 | 346,077 | +0.13(+0.77%) |
Oct 15, 2012 | 16.80 | 16.89 | 16.72 | 16.87 | 394,877 | +0.06(+0.35%) |
Oct 12, 2012 | 16.97 | 17.00 | 16.81 | 16.82 | 350,241 | -0.17(-0.99%) |
Oct 11, 2012 | 17.11 | 17.11 | 16.98 | 16.98 | 302,340 | -0.01(-0.08%) |
Oct 10, 2012 | 17.05 | 17.14 | 16.96 | 17.00 | 322,781 | -0.10(-0.57%) |
Oct 09, 2012 | 17.12 | 17.19 | 16.90 | 17.09 | 834,036 | -0.07(-0.41%) |
Oct 08, 2012 | 17.17 | 17.25 | 17.07 | 17.17 | 626,152 | -0.01(-0.08%) |
Oct 05, 2012 | 17.25 | 17.30 | 17.14 | 17.18 | 580,996 | -0.02(-0.11%) |
Oct 04, 2012 | 17.10 | 17.26 | 17.08 | 17.20 | 489,547 | +0.11(+0.64%) |
Oct 03, 2012 | 17.08 | 17.12 | 16.93 | 17.09 | 479,202 | +0.13(+0.76%) |
Oct 02, 2012 | 16.85 | 17.02 | 16.82 | 16.96 | 594,568 | +0.13(+0.77%) |
Oct 01, 2012 | 17.01 | 17.07 | 16.81 | 16.83 | 1,124,486 | -0.18(-1.06%) |
Sep 28, 2012 | 17.13 | 17.13 | 16.98 | 17.01 | 820,869 | -0.14(-0.83%) |
Sep 27, 2012 | 17.28 | 17.33 | 17.11 | 17.15 | 340,667 | -0.12(-0.71%) |
Sep 26, 2012 | 17.31 | 17.48 | 17.27 | 17.28 | 384,267 | +0.01(+0.04%) |
Sep 25, 2012 | 17.37 | 17.44 | 17.26 | 17.27 | 452,991 | -0.05(-0.30%) |
Sep 24, 2012 | 17.11 | 17.36 | 17.10 | 17.32 | 623,368 | +0.24(+1.40%) |
Sep 21, 2012 | 17.37 | 17.38 | 17.08 | 17.08 | 1,466,565 | -0.24(-1.38%) |
Sep 20, 2012 | 17.26 | 17.32 | 17.20 | 17.32 | 472,471 | +0.03(+0.19%) |
Sep 19, 2012 | 17.27 | 17.40 | 17.25 | 17.29 | 339,226 | +0.02(+0.11%) |
Sep 18, 2012 | 17.38 | 17.40 | 17.27 | 17.27 | 505,822 | -0.14(-0.78%) |
Sep 17, 2012 | 17.65 | 17.68 | 17.39 | 17.40 | 689,029 | -0.27(-1.50%) |
Sep 14, 2012 | 17.76 | 17.79 | 17.59 | 17.67 | 305,865 | -0.05(-0.26%) |
Sep 13, 2012 | 17.43 | 17.72 | 17.43 | 17.72 | 479,219 | +0.29(+1.67%) |
Sep 12, 2012 | 17.71 | 17.72 | 17.39 | 17.42 | 727,545 | -0.27(-1.53%) |
Sep 11, 2012 | 17.78 | 17.81 | 17.68 | 17.70 | 696,588 | -0.11(-0.62%) |
Sep 10, 2012 | 17.81 | 17.91 | 17.76 | 17.81 | 367,685 | -0.04(-0.22%) |
Sep 07, 2012 | 17.71 | 17.84 | 17.67 | 17.84 | 821,973 | +0.13(+0.73%) |
Sep 06, 2012 | 17.35 | 17.72 | 17.31 | 17.72 | 911,388 | +0.41(+2.39%) |
Sep 05, 2012 | 17.35 | 17.40 | 17.25 | 17.30 | 535,776 | -0.03(-0.19%) |
Sep 04, 2012 | 17.15 | 17.35 | 17.07 | 17.33 | 549,990 | +0.18(+1.06%) |
Aug 31, 2012 | 17.42 | 17.50 | 17.15 | 17.15 | 731,761 | -0.23(-1.34%) |
Aug 30, 2012 | 17.46 | 17.49 | 17.39 | 17.39 | 257,927 | -0.14(-0.81%) |
Aug 29, 2012 | 17.55 | 17.59 | 17.47 | 17.53 | 389,527 | -0.07(-0.40%) |
Aug 27, 2012 | 17.62 | 17.67 | 17.50 | 17.60 | 264,930 | +0.01(+0.04%) |
Aug 24, 2012 | 17.42 | 17.62 | 17.36 | 17.59 | 305,758 | +0.17(+1.00%) |
Aug 23, 2012 | 17.59 | 17.64 | 17.40 | 17.42 | 528,766 | -0.16(-0.92%) |
Aug 22, 2012 | 17.56 | 17.71 | 17.47 | 17.58 | 523,696 | +0.03(+0.18%) |
Aug 21, 2012 | 17.70 | 17.76 | 17.54 | 17.55 | 620,622 | -0.14(-0.77%) |
Aug 20, 2012 | 17.70 | 17.75 | 17.62 | 17.68 | 321,312 | -0.07(-0.40%) |
Aug 17, 2012 | 17.80 | 17.81 | 17.66 | 17.75 | 295,505 | -0.01(-0.07%) |
Aug 16, 2012 | 17.79 | 17.81 | 17.70 | 17.77 | 241,727 | -0.05(-0.25%) |
Aug 15, 2012 | 17.81 | 17.90 | 17.77 | 17.81 | 266,120 | -0.03(-0.18%) |
Aug 14, 2012 | 17.79 | 17.92 | 17.73 | 17.84 | 370,976 | +0.10(+0.58%) |
Aug 13, 2012 | 17.81 | 17.84 | 17.62 | 17.74 | 688,343 | +0.05(+0.26%) |
Aug 10, 2012 | 18.07 | 18.07 | 17.69 | 17.70 | 1,487,137 | -0.36(-1.98%) |
Aug 09, 2012 | 18.16 | 18.19 | 17.96 | 18.05 | 551,273 | -0.09(-0.49%) |
Aug 08, 2012 | 18.02 | 18.16 | 17.96 | 18.14 | 680,713 | +0.11(+0.60%) |
Aug 07, 2012 | 18.09 | 18.19 | 18.02 | 18.03 | 475,470 | +0.00(+0.00%) |
Aug 06, 2012 | 18.19 | 18.34 | 18.01 | 18.03 | 510,194 | -0.19(-1.05%) |
Aug 03, 2012 | 18.18 | 18.41 | 18.02 | 18.23 | 543,152 | +0.17(+0.96%) |
Aug 02, 2012 | 18.09 | 18.20 | 17.86 | 18.05 | 365,671 | -0.09(-0.49%) |
Aug 01, 2012 | 18.23 | 18.51 | 18.11 | 18.14 | 582,571 | -0.07(-0.39%) |
Jul 31, 2012 | 18.48 | 18.49 | 18.21 | 18.21 | 366,124 | -0.26(-1.42%) |
Jul 30, 2012 | 18.35 | 18.48 | 18.28 | 18.48 | 268,087 | +0.11(+0.59%) |
Jul 27, 2012 | 18.24 | 18.39 | 18.18 | 18.37 | 457,494 | +0.23(+1.27%) |
Jul 26, 2012 | 18.07 | 18.26 | 18.04 | 18.14 | 403,043 | +0.24(+1.32%) |
Jul 25, 2012 | 18.04 | 18.06 | 17.82 | 17.90 | 416,664 | -0.13(-0.71%) |
Jul 24, 2012 | 18.27 | 18.27 | 17.91 | 18.03 | 587,805 | -0.22(-1.19%) |
Jul 23, 2012 | 18.28 | 18.30 | 18.10 | 18.25 | 514,406 | -0.17(-0.94%) |
Jul 20, 2012 | 18.27 | 18.45 | 18.20 | 18.42 | 543,189 | +0.05(+0.28%) |
Jul 19, 2012 | 18.30 | 18.50 | 18.15 | 18.37 | 1,055,266 | -0.33(-1.74%) |
Jul 18, 2012 | 18.41 | 18.69 | 18.39 | 18.69 | 436,270 | +0.22(+1.18%) |
Jul 17, 2012 | 18.50 | 18.55 | 18.34 | 18.48 | 327,069 | +0.02(+0.10%) |
Jul 16, 2012 | 18.42 | 18.51 | 18.37 | 18.46 | 447,322 | -0.08(-0.45%) |
Jul 13, 2012 | 18.37 | 18.54 | 18.35 | 18.54 | 481,047 | +0.20(+1.12%) |
Jul 12, 2012 | 18.23 | 18.36 | 18.13 | 18.34 | 481,061 | +0.03(+0.14%) |
Jul 11, 2012 | 18.26 | 18.35 | 18.20 | 18.31 | 408,935 | +0.09(+0.49%) |
Jul 10, 2012 | 18.28 | 18.35 | 18.16 | 18.22 | 392,458 | -0.01(-0.04%) |
Jul 09, 2012 | 18.28 | 18.35 | 18.12 | 18.23 | 450,028 | -0.12(-0.63%) |
Jul 06, 2012 | 18.31 | 18.37 | 18.23 | 18.34 | 340,197 | -0.05(-0.28%) |
Jul 05, 2012 | 18.41 | 18.46 | 18.35 | 18.39 | 477,421 | -0.01(-0.07%) |
Jul 03, 2012 | 18.45 | 18.48 | 18.32 | 18.41 | 279,140 | -0.03(-0.17%) |
Jul 02, 2012 | 18.31 | 18.50 | 18.25 | 18.44 | 548,465 | +0.20(+1.12%) |
Jun 29, 2012 | 18.41 | 18.43 | 18.18 | 18.23 | 691,110 | +0.06(+0.32%) |
Jun 28, 2012 | 17.98 | 18.18 | 17.93 | 18.18 | 571,630 | +0.06(+0.35%) |
Jun 27, 2012 | 17.87 | 18.16 | 17.79 | 18.11 | 350,517 | +0.27(+1.50%) |
Jun 26, 2012 | 17.83 | 17.93 | 17.77 | 17.84 | 358,336 | +0.00(+0.00%) |
Jun 25, 2012 | 17.84 | 17.90 | 17.72 | 17.84 | 410,599 | -0.11(-0.61%) |
Jun 22, 2012 | 17.96 | 18.00 | 17.87 | 17.95 | 444,197 | +0.04(+0.25%) |
Jun 21, 2012 | 18.16 | 18.19 | 17.86 | 17.91 | 682,518 | -0.15(-0.81%) |
Jun 20, 2012 | 18.28 | 18.28 | 17.99 | 18.05 | 746,873 | -0.24(-1.29%) |
Jun 19, 2012 | 18.35 | 18.46 | 18.26 | 18.29 | 616,853 | -0.06(-0.35%) |
Jun 18, 2012 | 18.11 | 18.39 | 18.07 | 18.35 | 621,977 | +0.23(+1.27%) |
Jun 15, 2012 | 18.22 | 18.26 | 18.11 | 18.12 | 698,762 | -0.04(-0.21%) |
Jun 14, 2012 | 18.00 | 18.20 | 17.96 | 18.16 | 683,569 | +0.20(+1.14%) |
Jun 13, 2012 | 18.11 | 18.11 | 17.87 | 17.96 | 781,470 | -0.12(-0.67%) |
Jun 12, 2012 | 18.00 | 18.08 | 17.89 | 18.08 | 528,564 | +0.15(+0.82%) |
Jun 11, 2012 | 18.05 | 18.18 | 17.92 | 17.93 | 353,481 | -0.04(-0.25%) |
Jun 08, 2012 | 17.85 | 18.01 | 17.77 | 17.98 | 407,197 | +0.13(+0.75%) |
Jun 07, 2012 | 17.96 | 18.02 | 17.82 | 17.84 | 556,271 | -0.01(-0.04%) |
Jun 06, 2012 | 17.69 | 17.85 | 17.59 | 17.85 | 622,767 | +0.28(+1.60%) |
Jun 05, 2012 | 17.57 | 17.69 | 17.52 | 17.57 | 1,004,724 | -0.03(-0.15%) |
Jun 04, 2012 | 17.54 | 17.59 | 17.49 | 17.59 | 529,637 | +0.04(+0.22%) |
Jun 01, 2012 | 17.45 | 17.65 | 17.40 | 17.56 | 679,096 | -0.10(-0.54%) |
May 31, 2012 | 17.45 | 17.70 | 17.41 | 17.65 | 1,040,019 | +0.21(+1.21%) |
May 30, 2012 | 17.48 | 17.67 | 17.40 | 17.44 | 563,706 | -0.12(-0.69%) |
May 29, 2012 | 17.49 | 17.58 | 17.40 | 17.56 | 657,092 | +0.17(+0.99%) |
May 25, 2012 | 17.39 | 17.56 | 17.29 | 17.39 | 625,439 | +0.01(+0.07%) |
May 24, 2012 | 17.13 | 17.41 | 16.99 | 17.38 | 1,177,557 | +0.29(+1.68%) |
May 23, 2012 | 17.05 | 17.14 | 16.92 | 17.09 | 1,226,526 | -0.03(-0.15%) |
May 22, 2012 | 16.91 | 17.13 | 16.83 | 17.11 | 876,006 | +0.33(+1.94%) |
May 21, 2012 | 16.69 | 16.80 | 16.58 | 16.79 | 1,024,072 | +0.10(+0.57%) |
May 18, 2012 | 16.83 | 16.86 | 16.63 | 16.69 | 853,414 | -0.08(-0.46%) |
May 17, 2012 | 16.98 | 16.98 | 16.74 | 16.77 | 816,908 | -0.12(-0.72%) |
May 16, 2012 | 16.91 | 17.00 | 16.85 | 16.89 | 1,099,830 | -0.02(-0.11%) |
May 15, 2012 | 16.91 | 17.03 | 16.83 | 16.91 | 1,053,893 | -0.04(-0.22%) |
May 14, 2012 | 16.62 | 17.00 | 16.62 | 16.95 | 1,077,391 | +0.20(+1.17%) |
May 11, 2012 | 16.75 | 16.90 | 16.71 | 16.75 | 933,927 | -0.06(-0.34%) |
May 10, 2012 | 16.88 | 16.93 | 16.77 | 16.81 | 932,994 | -0.05(-0.30%) |
May 09, 2012 | 16.80 | 16.98 | 16.73 | 16.86 | 908,954 | -0.04(-0.26%) |
May 08, 2012 | 16.74 | 16.93 | 16.74 | 16.90 | 532,832 | +0.15(+0.91%) |
May 07, 2012 | 16.71 | 16.80 | 16.63 | 16.75 | 617,225 | -0.03(-0.19%) |
May 04, 2012 | 16.71 | 16.88 | 16.67 | 16.78 | 686,937 | +0.06(+0.38%) |
May 03, 2012 | 16.77 | 16.86 | 16.69 | 16.72 | 627,181 | -0.07(-0.41%) |
May 02, 2012 | 16.85 | 16.85 | 16.71 | 16.79 | 485,137 | -0.11(-0.67%) |