Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.72 | 20.17 | 19.68 | 20.17 | 0 | +0.49(+2.50%) |
Apr 29, 2013 | 19.49 | 19.82 | 19.49 | 19.67 | 296,458 | +0.21(+1.10%) |
Apr 26, 2013 | 19.20 | 19.50 | 19.20 | 19.46 | 413,853 | +0.15(+0.79%) |
Apr 25, 2013 | 19.48 | 19.60 | 19.21 | 19.31 | 334,051 | -0.06(-0.32%) |
Apr 24, 2013 | 19.06 | 19.45 | 19.06 | 19.37 | 346,682 | +0.25(+1.31%) |
Apr 23, 2013 | 18.82 | 19.14 | 18.78 | 19.12 | 281,459 | +0.47(+2.54%) |
Apr 22, 2013 | 18.52 | 18.76 | 18.24 | 18.65 | 333,564 | +0.11(+0.58%) |
Apr 19, 2013 | 18.57 | 18.69 | 18.34 | 18.54 | 350,354 | -0.04(-0.24%) |
Apr 18, 2013 | 18.85 | 19.16 | 18.41 | 18.58 | 515,281 | -0.18(-0.95%) |
Apr 17, 2013 | 19.12 | 19.31 | 18.62 | 18.76 | 676,035 | -0.53(-2.73%) |
Apr 16, 2013 | 19.21 | 19.33 | 18.86 | 19.29 | 494,662 | +0.23(+1.22%) |
Apr 15, 2013 | 19.29 | 19.49 | 18.86 | 19.06 | 489,732 | -0.38(-1.98%) |
Apr 12, 2013 | 19.70 | 19.81 | 19.24 | 19.44 | 359,351 | -0.35(-1.76%) |
Apr 11, 2013 | 19.84 | 19.87 | 19.64 | 19.79 | 347,595 | -0.05(-0.27%) |
Apr 10, 2013 | 19.24 | 19.84 | 19.18 | 19.84 | 429,358 | +0.67(+3.49%) |
Apr 09, 2013 | 19.24 | 19.35 | 19.11 | 19.17 | 354,083 | -0.06(-0.33%) |
Apr 08, 2013 | 19.25 | 19.35 | 19.09 | 19.24 | 313,778 | +0.00(+0.00%) |
Apr 05, 2013 | 18.96 | 19.32 | 18.89 | 19.24 | 306,049 | -0.10(-0.51%) |
Apr 04, 2013 | 19.17 | 19.38 | 19.08 | 19.33 | 283,981 | +0.10(+0.51%) |
Apr 03, 2013 | 19.69 | 19.78 | 19.24 | 19.24 | 328,326 | -0.39(-2.00%) |
Apr 02, 2013 | 20.05 | 20.12 | 19.50 | 19.63 | 387,420 | -0.33(-1.66%) |
Apr 01, 2013 | 20.27 | 20.40 | 19.76 | 19.96 | 707,019 | -0.44(-2.15%) |
Mar 28, 2013 | 20.06 | 20.61 | 19.77 | 20.40 | 821,625 | +0.49(+2.47%) |
Mar 27, 2013 | 19.94 | 20.37 | 19.83 | 19.91 | 695,459 | -0.21(-1.02%) |
Mar 26, 2013 | 20.51 | 20.59 | 20.01 | 20.11 | 424,928 | -0.25(-1.23%) |
Mar 25, 2013 | 20.29 | 20.67 | 20.09 | 20.36 | 551,485 | +0.11(+0.53%) |
Mar 22, 2013 | 20.67 | 20.77 | 20.22 | 20.25 | 388,881 | -0.39(-1.90%) |
Mar 21, 2013 | 20.83 | 21.07 | 20.64 | 20.65 | 375,367 | -0.50(-2.37%) |
Mar 20, 2013 | 21.22 | 21.44 | 21.09 | 21.15 | 284,451 | +0.01(+0.04%) |
Mar 19, 2013 | 21.26 | 21.42 | 21.00 | 21.14 | 260,089 | -0.09(-0.42%) |
Mar 18, 2013 | 20.91 | 21.42 | 20.71 | 21.23 | 280,058 | +0.03(+0.13%) |
Mar 15, 2013 | 21.11 | 21.29 | 21.01 | 21.20 | 726,700 | +0.01(+0.04%) |
Mar 14, 2013 | 20.92 | 21.20 | 20.88 | 21.19 | 395,158 | +0.35(+1.67%) |
Mar 13, 2013 | 20.79 | 21.05 | 20.79 | 20.84 | 300,186 | +0.08(+0.39%) |
Mar 12, 2013 | 21.09 | 21.28 | 20.73 | 20.76 | 337,159 | -0.41(-1.94%) |
Mar 11, 2013 | 21.05 | 21.34 | 21.05 | 21.17 | 211,090 | +0.04(+0.17%) |
Mar 08, 2013 | 21.44 | 21.51 | 21.13 | 21.14 | 368,229 | -0.14(-0.67%) |
Mar 07, 2013 | 21.19 | 21.39 | 21.12 | 21.28 | 212,128 | +0.06(+0.30%) |
Mar 06, 2013 | 20.93 | 21.33 | 20.93 | 21.22 | 270,351 | +0.35(+1.67%) |
Mar 05, 2013 | 20.84 | 21.19 | 20.72 | 20.87 | 310,630 | +0.14(+0.69%) |
Mar 04, 2013 | 20.67 | 20.84 | 20.41 | 20.73 | 433,571 | +0.01(+0.04%) |
Mar 01, 2013 | 19.97 | 20.80 | 19.91 | 20.72 | 416,492 | +0.60(+2.98%) |
Feb 28, 2013 | 20.30 | 20.40 | 20.11 | 20.12 | 1,263,061 | -0.06(-0.31%) |
Feb 27, 2013 | 20.08 | 20.53 | 20.08 | 20.18 | 308,252 | +0.05(+0.27%) |
Feb 26, 2013 | 20.29 | 20.48 | 20.06 | 20.13 | 277,712 | -0.04(-0.18%) |
Feb 25, 2013 | 20.82 | 20.89 | 20.16 | 20.17 | 339,529 | -0.61(-2.92%) |
Feb 22, 2013 | 20.60 | 20.93 | 20.45 | 20.77 | 246,857 | +0.29(+1.44%) |
Feb 21, 2013 | 20.79 | 20.92 | 20.41 | 20.48 | 279,738 | -0.29(-1.42%) |
Feb 20, 2013 | 21.09 | 21.23 | 20.75 | 20.77 | 344,775 | -0.34(-1.61%) |
Feb 19, 2013 | 20.96 | 21.25 | 20.95 | 21.11 | 257,655 | +0.23(+1.11%) |
Feb 15, 2013 | 21.20 | 21.25 | 20.84 | 20.88 | 305,979 | -0.21(-0.97%) |
Feb 14, 2013 | 20.92 | 21.27 | 20.92 | 21.09 | 289,591 | +0.09(+0.43%) |
Feb 13, 2013 | 20.98 | 21.35 | 20.84 | 21.00 | 416,687 | +0.09(+0.43%) |
Feb 12, 2013 | 20.80 | 21.10 | 20.80 | 20.91 | 311,134 | +0.16(+0.78%) |
Feb 11, 2013 | 20.98 | 21.11 | 20.73 | 20.75 | 272,763 | -0.26(-1.23%) |
Feb 08, 2013 | 20.63 | 21.22 | 20.63 | 21.00 | 333,201 | +0.45(+2.17%) |
Feb 07, 2013 | 20.61 | 20.85 | 20.44 | 20.56 | 422,006 | +0.00(+0.00%) |
Feb 06, 2013 | 20.67 | 20.90 | 20.47 | 20.56 | 1,145,682 | -0.12(-0.56%) |
Feb 04, 2013 | 21.00 | 21.21 | 20.63 | 20.67 | 398,940 | -0.59(-2.77%) |
Feb 01, 2013 | 21.10 | 21.44 | 20.90 | 21.26 | 424,801 | +0.29(+1.41%) |
Jan 31, 2013 | 20.79 | 21.13 | 20.77 | 20.97 | 479,951 | +0.20(+0.95%) |
Jan 30, 2013 | 21.37 | 21.42 | 20.66 | 20.77 | 876,217 | -0.94(-4.32%) |
Jan 29, 2013 | 21.64 | 21.89 | 21.43 | 21.71 | 397,156 | +0.02(+0.08%) |
Jan 28, 2013 | 21.55 | 21.73 | 21.44 | 21.69 | 469,567 | +0.12(+0.58%) |
Jan 25, 2013 | 21.44 | 21.61 | 21.29 | 21.57 | 555,248 | +0.19(+0.88%) |
Jan 24, 2013 | 21.19 | 21.44 | 21.09 | 21.38 | 350,686 | +0.16(+0.76%) |
Jan 23, 2013 | 21.15 | 21.31 | 21.15 | 21.22 | 343,250 | +0.04(+0.21%) |
Jan 22, 2013 | 21.00 | 21.19 | 20.91 | 21.17 | 360,802 | +0.14(+0.68%) |
Jan 18, 2013 | 20.94 | 21.08 | 20.80 | 21.03 | 501,230 | +0.10(+0.47%) |
Jan 17, 2013 | 20.84 | 20.97 | 20.81 | 20.93 | 296,493 | +0.14(+0.69%) |
Jan 16, 2013 | 20.71 | 20.92 | 20.71 | 20.79 | 366,845 | -0.04(-0.21%) |
Jan 15, 2013 | 20.48 | 20.91 | 20.34 | 20.84 | 464,502 | +0.08(+0.39%) |
Jan 14, 2013 | 20.57 | 20.87 | 20.50 | 20.75 | 401,427 | +0.13(+0.65%) |
Jan 11, 2013 | 20.59 | 20.83 | 20.50 | 20.62 | 482,344 | +0.06(+0.30%) |
Jan 10, 2013 | 20.33 | 20.74 | 20.32 | 20.56 | 694,988 | +0.25(+1.23%) |
Jan 09, 2013 | 20.09 | 20.51 | 20.04 | 20.31 | 930,178 | +0.21(+1.07%) |
Jan 08, 2013 | 19.95 | 20.19 | 19.91 | 20.09 | 580,642 | +0.08(+0.40%) |
Jan 07, 2013 | 19.47 | 20.23 | 19.42 | 20.01 | 1,165,141 | +0.34(+1.72%) |
Jan 04, 2013 | 18.81 | 20.20 | 18.32 | 19.67 | 1,416,239 | +1.01(+5.41%) |
Jan 03, 2013 | 19.21 | 19.27 | 18.58 | 18.66 | 839,081 | -0.58(-3.02%) |
Jan 02, 2013 | 19.07 | 19.28 | 18.76 | 19.24 | 788,815 | +0.48(+2.57%) |
Dec 31, 2012 | 18.42 | 18.91 | 18.41 | 18.76 | 518,937 | +0.31(+1.69%) |
Dec 28, 2012 | 18.32 | 18.70 | 18.15 | 18.45 | 558,369 | -0.03(-0.15%) |
Dec 27, 2012 | 18.80 | 18.96 | 18.27 | 18.48 | 604,647 | -0.36(-1.90%) |
Dec 26, 2012 | 19.11 | 19.19 | 18.75 | 18.83 | 333,506 | -0.19(-0.99%) |
Dec 24, 2012 | 19.08 | 19.36 | 18.94 | 19.02 | 314,518 | -0.10(-0.51%) |
Dec 21, 2012 | 18.98 | 19.19 | 18.76 | 19.12 | 946,917 | -0.04(-0.19%) |
Dec 20, 2012 | 18.99 | 19.27 | 18.82 | 19.16 | 317,274 | +0.16(+0.85%) |
Dec 19, 2012 | 18.99 | 19.16 | 18.88 | 18.99 | 414,868 | +0.08(+0.43%) |
Dec 18, 2012 | 18.73 | 19.03 | 18.66 | 18.91 | 501,420 | +0.25(+1.34%) |
Dec 17, 2012 | 18.32 | 18.81 | 18.24 | 18.66 | 486,701 | +0.43(+2.35%) |
Dec 14, 2012 | 18.32 | 18.54 | 18.19 | 18.24 | 652,206 | -0.28(-1.50%) |
Dec 13, 2012 | 18.69 | 18.91 | 18.39 | 18.51 | 327,471 | -0.21(-1.14%) |
Dec 12, 2012 | 18.88 | 19.02 | 18.63 | 18.73 | 407,373 | -0.14(-0.76%) |
Dec 11, 2012 | 19.05 | 19.29 | 18.82 | 18.87 | 449,918 | +0.01(+0.05%) |
Dec 10, 2012 | 18.35 | 18.86 | 18.32 | 18.86 | 305,850 | +0.52(+2.83%) |
Dec 07, 2012 | 18.25 | 18.42 | 18.04 | 18.34 | 332,182 | +0.21(+1.18%) |
Dec 06, 2012 | 17.96 | 18.24 | 17.96 | 18.13 | 309,555 | +0.12(+0.65%) |
Dec 05, 2012 | 18.16 | 18.18 | 17.77 | 18.01 | 273,001 | -0.12(-0.64%) |
Dec 04, 2012 | 17.98 | 18.14 | 17.94 | 18.13 | 336,225 | +0.16(+0.89%) |
Nov 30, 2012 | 17.88 | 18.14 | 17.86 | 17.97 | 584,433 | +0.16(+0.90%) |
Nov 29, 2012 | 17.87 | 17.90 | 17.60 | 17.81 | 602,983 | +0.12(+0.66%) |
Nov 28, 2012 | 17.57 | 17.74 | 17.31 | 17.69 | 768,972 | -0.02(-0.10%) |
Nov 27, 2012 | 17.84 | 17.94 | 17.71 | 17.71 | 375,790 | -0.16(-0.90%) |
Nov 26, 2012 | 17.90 | 17.96 | 17.73 | 17.87 | 555,276 | -0.06(-0.35%) |
Nov 23, 2012 | 17.91 | 18.17 | 17.73 | 17.93 | 635,422 | +0.10(+0.55%) |
Nov 21, 2012 | 17.84 | 18.18 | 17.80 | 17.83 | 417,426 | -0.04(-0.20%) |
Nov 20, 2012 | 17.71 | 17.96 | 17.63 | 17.87 | 367,157 | +0.15(+0.86%) |
Nov 19, 2012 | 17.37 | 17.84 | 17.30 | 17.72 | 694,934 | +0.51(+2.96%) |
Nov 16, 2012 | 17.05 | 17.26 | 16.98 | 17.21 | 508,121 | +0.13(+0.79%) |
Nov 15, 2012 | 16.93 | 17.17 | 16.77 | 17.07 | 350,448 | +0.13(+0.79%) |
Nov 14, 2012 | 17.11 | 17.23 | 16.93 | 16.94 | 363,440 | -0.14(-0.84%) |
Nov 13, 2012 | 17.01 | 17.22 | 16.96 | 17.08 | 363,659 | +0.00(+0.00%) |
Nov 12, 2012 | 17.40 | 17.41 | 17.02 | 17.08 | 420,594 | -0.26(-1.49%) |
Nov 09, 2012 | 17.45 | 17.59 | 17.27 | 17.34 | 583,300 | -0.18(-1.02%) |
Nov 08, 2012 | 17.51 | 17.86 | 17.25 | 17.52 | 604,520 | +0.04(+0.20%) |
Nov 07, 2012 | 17.85 | 18.07 | 17.42 | 17.48 | 795,540 | -0.65(-3.60%) |
Nov 06, 2012 | 17.86 | 18.29 | 17.83 | 18.14 | 512,459 | +0.32(+1.81%) |
Nov 05, 2012 | 17.78 | 17.97 | 17.50 | 17.82 | 581,856 | +0.05(+0.30%) |
Nov 02, 2012 | 17.99 | 18.16 | 17.72 | 17.76 | 619,286 | -0.17(-0.95%) |
Nov 01, 2012 | 17.65 | 18.08 | 17.65 | 17.93 | 781,821 | +0.28(+1.60%) |
Oct 31, 2012 | 17.30 | 17.73 | 17.30 | 17.65 | 406,237 | +0.41(+2.35%) |
Oct 26, 2012 | 17.40 | 17.24 | 17.24 | 17.24 | 506,576 | -0.18(-1.03%) |
Oct 25, 2012 | 17.48 | 17.86 | 17.32 | 17.42 | 658,871 | +0.06(+0.36%) |
Oct 24, 2012 | 17.30 | 17.45 | 17.17 | 17.36 | 956,920 | +0.21(+1.20%) |
Oct 23, 2012 | 16.66 | 17.31 | 16.66 | 17.15 | 654,537 | +0.48(+2.89%) |
Oct 19, 2012 | 16.81 | 16.97 | 16.57 | 16.67 | 859,508 | -0.30(-1.79%) |
Oct 18, 2012 | 16.62 | 17.26 | 16.54 | 16.98 | 1,241,817 | +0.74(+4.57%) |
Oct 17, 2012 | 16.68 | 16.68 | 16.14 | 16.23 | 516,408 | -0.47(-2.84%) |
Oct 16, 2012 | 16.75 | 16.77 | 16.62 | 16.71 | 512,930 | +0.08(+0.48%) |
Oct 15, 2012 | 16.61 | 16.66 | 16.52 | 16.63 | 605,546 | +0.04(+0.27%) |
Oct 12, 2012 | 16.44 | 16.78 | 16.38 | 16.58 | 638,500 | +0.13(+0.81%) |
Oct 11, 2012 | 16.39 | 16.64 | 16.34 | 16.45 | 760,103 | +0.13(+0.82%) |
Oct 10, 2012 | 15.72 | 16.34 | 15.70 | 16.31 | 1,405,450 | +0.50(+3.16%) |
Oct 09, 2012 | 16.29 | 16.30 | 15.59 | 15.81 | 1,931,509 | -0.73(-4.43%) |
Oct 08, 2012 | 17.55 | 17.55 | 16.27 | 16.55 | 3,232,821 | -2.64(-13.78%) |
Oct 05, 2012 | 19.67 | 19.84 | 19.16 | 19.19 | 252,000 | -0.46(-2.32%) |
Oct 04, 2012 | 19.52 | 19.66 | 19.12 | 19.65 | 376,979 | +0.11(+0.55%) |
Oct 03, 2012 | 19.50 | 19.85 | 19.34 | 19.54 | 612,899 | +0.07(+0.37%) |
Oct 02, 2012 | 19.24 | 19.58 | 19.14 | 19.47 | 646,323 | +0.28(+1.44%) |
Oct 01, 2012 | 19.13 | 19.58 | 19.13 | 19.19 | 667,302 | +0.08(+0.42%) |
Sep 28, 2012 | 18.82 | 19.22 | 18.68 | 19.11 | 998,921 | +0.14(+0.75%) |
Sep 27, 2012 | 17.94 | 19.87 | 17.92 | 18.97 | 1,999,885 | +1.85(+10.80%) |
Sep 26, 2012 | 17.59 | 17.77 | 16.91 | 17.12 | 810,312 | -0.46(-2.64%) |
Sep 25, 2012 | 18.06 | 18.17 | 17.48 | 17.58 | 545,677 | -0.47(-2.62%) |
Sep 24, 2012 | 18.13 | 18.24 | 17.86 | 18.06 | 216,532 | -0.20(-1.08%) |
Sep 21, 2012 | 18.54 | 18.58 | 18.13 | 18.25 | 495,187 | -0.05(-0.29%) |
Sep 20, 2012 | 18.21 | 18.43 | 18.20 | 18.31 | 131,874 | -0.07(-0.39%) |
Sep 19, 2012 | 18.41 | 18.64 | 18.27 | 18.38 | 196,307 | -0.02(-0.10%) |
Sep 18, 2012 | 18.07 | 18.40 | 18.06 | 18.40 | 211,755 | +0.34(+1.88%) |
Sep 17, 2012 | 18.30 | 18.34 | 17.83 | 18.06 | 252,286 | -0.33(-1.77%) |
Sep 14, 2012 | 18.14 | 18.57 | 18.06 | 18.38 | 294,787 | +0.33(+1.81%) |
Sep 13, 2012 | 17.99 | 18.10 | 17.85 | 18.06 | 316,034 | +0.05(+0.30%) |
Sep 12, 2012 | 18.09 | 18.23 | 17.92 | 18.00 | 210,119 | -0.06(-0.35%) |
Sep 11, 2012 | 18.16 | 18.23 | 17.92 | 18.07 | 189,549 | -0.08(-0.44%) |
Sep 10, 2012 | 18.06 | 18.21 | 17.90 | 18.15 | 270,582 | +0.05(+0.30%) |
Sep 07, 2012 | 18.20 | 18.20 | 17.99 | 18.09 | 240,426 | -0.06(-0.34%) |
Sep 06, 2012 | 17.70 | 18.23 | 17.66 | 18.15 | 683,723 | +0.62(+3.52%) |
Sep 05, 2012 | 17.22 | 17.65 | 17.10 | 17.54 | 264,262 | +0.43(+2.51%) |
Sep 04, 2012 | 17.22 | 17.44 | 17.01 | 17.11 | 456,354 | -0.07(-0.42%) |
Aug 31, 2012 | 17.28 | 17.32 | 17.05 | 17.18 | 256,751 | +0.07(+0.42%) |
Aug 30, 2012 | 17.42 | 17.47 | 17.09 | 17.11 | 136,166 | -0.42(-2.40%) |
Aug 29, 2012 | 17.38 | 17.57 | 17.29 | 17.53 | 313,303 | -0.07(-0.41%) |
Aug 27, 2012 | 17.54 | 17.65 | 17.29 | 17.60 | 186,411 | +0.11(+0.61%) |
Aug 24, 2012 | 17.57 | 17.73 | 17.47 | 17.49 | 130,825 | -0.16(-0.91%) |
Aug 23, 2012 | 17.74 | 17.78 | 17.56 | 17.65 | 123,409 | -0.14(-0.80%) |
Aug 22, 2012 | 17.63 | 17.85 | 17.57 | 17.80 | 109,677 | +0.09(+0.50%) |
Aug 21, 2012 | 17.87 | 18.06 | 17.65 | 17.71 | 179,777 | -0.11(-0.60%) |
Aug 20, 2012 | 17.87 | 17.87 | 17.65 | 17.82 | 140,826 | -0.09(-0.50%) |
Aug 17, 2012 | 17.65 | 17.96 | 17.65 | 17.90 | 348,004 | +0.19(+1.06%) |
Aug 16, 2012 | 17.41 | 17.77 | 17.29 | 17.72 | 361,731 | +0.34(+1.95%) |
Aug 15, 2012 | 17.06 | 17.48 | 17.06 | 17.38 | 253,695 | +0.28(+1.62%) |
Aug 14, 2012 | 17.56 | 17.56 | 17.04 | 17.10 | 243,991 | -0.37(-2.10%) |
Aug 13, 2012 | 17.65 | 17.71 | 17.32 | 17.47 | 157,113 | -0.24(-1.36%) |
Aug 10, 2012 | 17.65 | 17.78 | 17.59 | 17.71 | 185,287 | +0.04(+0.25%) |
Aug 09, 2012 | 17.45 | 17.77 | 17.39 | 17.66 | 169,366 | +0.17(+0.97%) |
Aug 08, 2012 | 17.54 | 17.82 | 17.43 | 17.49 | 197,575 | -0.11(-0.61%) |
Aug 07, 2012 | 17.65 | 17.92 | 17.57 | 17.60 | 248,775 | +0.06(+0.36%) |
Aug 06, 2012 | 17.32 | 17.74 | 17.26 | 17.54 | 165,663 | +0.29(+1.66%) |
Aug 03, 2012 | 16.91 | 17.32 | 16.81 | 17.25 | 414,723 | +0.70(+4.21%) |
Aug 02, 2012 | 16.66 | 16.94 | 16.38 | 16.56 | 300,939 | -0.23(-1.38%) |
Aug 01, 2012 | 17.47 | 17.54 | 16.79 | 16.79 | 396,920 | -0.58(-3.34%) |
Jul 31, 2012 | 17.50 | 17.75 | 17.35 | 17.37 | 243,484 | -0.18(-1.02%) |
Jul 30, 2012 | 17.89 | 17.92 | 17.48 | 17.55 | 214,503 | -0.30(-1.70%) |
Jul 27, 2012 | 17.43 | 17.89 | 17.20 | 17.85 | 356,708 | +0.52(+2.99%) |
Jul 26, 2012 | 17.55 | 17.55 | 17.10 | 17.33 | 137,620 | +0.04(+0.26%) |
Jul 25, 2012 | 17.22 | 17.48 | 17.12 | 17.29 | 231,338 | +0.13(+0.78%) |
Jul 24, 2012 | 17.21 | 17.21 | 16.93 | 17.15 | 405,878 | +0.06(+0.37%) |
Jul 23, 2012 | 16.98 | 17.27 | 16.80 | 17.09 | 315,926 | -0.29(-1.65%) |
Jul 20, 2012 | 17.73 | 17.73 | 17.36 | 17.38 | 308,320 | -0.42(-2.36%) |
Jul 19, 2012 | 17.57 | 18.44 | 17.57 | 17.80 | 492,115 | +0.27(+1.53%) |
Jul 18, 2012 | 16.98 | 17.61 | 16.88 | 17.53 | 298,579 | +0.54(+3.21%) |
Jul 17, 2012 | 17.46 | 17.48 | 16.95 | 16.98 | 372,037 | -0.29(-1.71%) |
Jul 16, 2012 | 17.66 | 17.71 | 17.23 | 17.28 | 199,012 | -0.43(-2.42%) |
Jul 13, 2012 | 17.55 | 17.82 | 17.48 | 17.71 | 171,717 | +0.23(+1.33%) |
Jul 12, 2012 | 17.36 | 17.57 | 17.20 | 17.48 | 223,445 | +0.00(+0.00%) |
Jul 11, 2012 | 17.68 | 17.74 | 17.34 | 17.48 | 224,344 | -0.20(-1.11%) |
Jul 10, 2012 | 17.78 | 17.95 | 17.56 | 17.67 | 405,824 | +0.04(+0.25%) |
Jul 09, 2012 | 17.69 | 17.79 | 17.40 | 17.63 | 377,780 | -0.15(-0.85%) |
Jul 06, 2012 | 18.41 | 18.45 | 17.71 | 17.78 | 348,755 | -0.90(-4.83%) |
Jul 05, 2012 | 18.66 | 18.91 | 18.54 | 18.68 | 438,602 | +0.01(+0.05%) |
Jul 03, 2012 | 18.46 | 18.75 | 18.39 | 18.67 | 327,306 | +0.14(+0.77%) |
Jul 02, 2012 | 18.54 | 18.54 | 18.21 | 18.53 | 558,226 | -0.12(-0.62%) |
Jun 29, 2012 | 18.06 | 18.67 | 17.92 | 18.65 | 539,212 | +1.05(+5.94%) |
Jun 28, 2012 | 17.73 | 18.05 | 17.18 | 17.60 | 536,479 | -0.18(-1.00%) |
Jun 27, 2012 | 17.32 | 17.82 | 17.29 | 17.78 | 297,108 | +0.54(+3.16%) |
Jun 26, 2012 | 17.29 | 17.47 | 17.19 | 17.23 | 318,091 | +0.01(+0.05%) |
Jun 25, 2012 | 17.49 | 17.64 | 17.18 | 17.23 | 371,801 | -0.56(-3.16%) |
Jun 22, 2012 | 17.48 | 17.79 | 17.38 | 17.79 | 1,830,118 | +0.35(+2.00%) |
Jun 21, 2012 | 17.68 | 17.69 | 17.32 | 17.44 | 355,702 | -0.30(-1.71%) |
Jun 20, 2012 | 17.75 | 17.90 | 17.63 | 17.74 | 398,530 | +0.01(+0.05%) |
Jun 19, 2012 | 17.46 | 17.87 | 17.45 | 17.73 | 458,491 | +0.35(+2.00%) |
Jun 18, 2012 | 17.09 | 17.40 | 17.00 | 17.39 | 763,103 | +0.07(+0.41%) |
Jun 15, 2012 | 17.29 | 17.43 | 17.09 | 17.32 | 829,884 | +0.31(+1.84%) |
Jun 14, 2012 | 16.73 | 17.03 | 16.56 | 17.00 | 418,540 | +0.24(+1.44%) |
Jun 13, 2012 | 16.52 | 16.91 | 16.49 | 16.76 | 642,153 | +0.21(+1.30%) |
Jun 12, 2012 | 16.37 | 16.58 | 16.24 | 16.55 | 445,011 | +0.32(+1.98%) |
Jun 11, 2012 | 16.38 | 16.60 | 16.12 | 16.23 | 861,657 | +0.12(+0.78%) |
Jun 08, 2012 | 16.09 | 16.46 | 15.46 | 16.10 | 2,323,821 | -2.03(-11.19%) |
Jun 07, 2012 | 18.38 | 18.54 | 18.11 | 18.13 | 262,465 | +0.06(+0.35%) |
Jun 06, 2012 | 17.29 | 18.07 | 17.29 | 18.07 | 254,990 | +0.89(+5.20%) |
Jun 05, 2012 | 16.91 | 17.29 | 16.91 | 17.17 | 481,915 | +0.09(+0.52%) |
Jun 04, 2012 | 16.84 | 17.14 | 16.73 | 17.08 | 308,412 | +0.35(+2.08%) |
Jun 01, 2012 | 16.80 | 17.03 | 16.73 | 16.73 | 287,236 | -0.44(-2.55%) |
May 31, 2012 | 17.22 | 17.34 | 16.89 | 17.17 | 553,907 | -0.01(-0.05%) |
May 30, 2012 | 17.57 | 17.57 | 16.90 | 17.18 | 832,428 | -0.63(-3.51%) |
May 29, 2012 | 18.28 | 18.51 | 17.78 | 17.81 | 490,723 | -0.35(-1.92%) |
May 25, 2012 | 18.32 | 18.40 | 18.04 | 18.15 | 255,822 | -0.08(-0.44%) |
May 24, 2012 | 18.32 | 18.32 | 17.91 | 18.24 | 226,238 | -0.07(-0.39%) |
May 23, 2012 | 18.11 | 18.47 | 17.87 | 18.31 | 259,308 | -0.04(-0.24%) |
May 22, 2012 | 17.92 | 18.44 | 17.86 | 18.35 | 423,283 | +0.41(+2.29%) |
May 21, 2012 | 17.54 | 17.97 | 17.27 | 17.94 | 395,821 | +0.46(+2.66%) |
May 18, 2012 | 17.88 | 18.03 | 17.41 | 17.48 | 360,500 | -0.44(-2.44%) |
May 17, 2012 | 18.09 | 18.15 | 17.89 | 17.91 | 320,148 | -0.18(-0.99%) |
May 16, 2012 | 18.53 | 18.68 | 18.08 | 18.09 | 414,862 | -0.39(-2.13%) |
May 15, 2012 | 18.49 | 18.69 | 18.43 | 18.49 | 229,922 | -0.06(-0.34%) |
May 14, 2012 | 18.58 | 18.72 | 18.54 | 18.55 | 247,725 | -0.23(-1.24%) |
May 11, 2012 | 18.65 | 18.94 | 18.58 | 18.78 | 310,977 | -0.06(-0.33%) |
May 10, 2012 | 19.09 | 19.09 | 18.60 | 18.84 | 354,406 | -0.08(-0.43%) |
May 09, 2012 | 18.50 | 18.95 | 18.39 | 18.92 | 614,183 | +0.12(+0.62%) |
May 08, 2012 | 19.06 | 19.12 | 18.59 | 18.81 | 388,080 | -0.39(-2.05%) |
May 07, 2012 | 19.34 | 19.41 | 19.16 | 19.20 | 226,257 | -0.31(-1.60%) |
May 04, 2012 | 20.06 | 20.06 | 19.41 | 19.51 | 311,215 | -0.71(-3.49%) |
May 03, 2012 | 20.32 | 20.45 | 20.08 | 20.22 | 356,432 | -0.18(-0.88%) |
May 02, 2012 | 20.12 | 20.43 | 19.94 | 20.40 | 534,750 | +0.05(+0.26%) |