Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.41 | 22.58 | 22.21 | 22.21 | 1,144,753 | -0.27(-1.22%) |
May 30, 2013 | 22.42 | 22.52 | 22.35 | 22.49 | 514,904 | +0.15(+0.68%) |
May 29, 2013 | 22.26 | 22.41 | 22.15 | 22.34 | 843,918 | -0.08(-0.37%) |
May 28, 2013 | 22.43 | 22.53 | 22.26 | 22.42 | 798,673 | +0.22(+0.99%) |
May 24, 2013 | 22.16 | 22.20 | 21.95 | 22.20 | 403,250 | -0.01(-0.04%) |
May 23, 2013 | 22.17 | 22.25 | 22.00 | 22.21 | 823,084 | -0.11(-0.47%) |
May 22, 2013 | 22.44 | 22.57 | 22.18 | 22.31 | 974,827 | -0.10(-0.43%) |
May 21, 2013 | 22.50 | 22.53 | 22.33 | 22.41 | 491,427 | -0.11(-0.51%) |
May 20, 2013 | 22.66 | 22.67 | 22.48 | 22.53 | 374,157 | -0.15(-0.65%) |
May 17, 2013 | 22.69 | 22.75 | 22.61 | 22.67 | 391,054 | +0.04(+0.16%) |
May 16, 2013 | 22.69 | 22.75 | 22.59 | 22.64 | 348,159 | -0.09(-0.38%) |
May 15, 2013 | 22.64 | 22.82 | 22.58 | 22.72 | 507,524 | +0.21(+0.91%) |
May 13, 2013 | 22.32 | 22.53 | 22.27 | 22.52 | 878,870 | +0.20(+0.90%) |
May 10, 2013 | 22.31 | 22.35 | 22.17 | 22.31 | 487,678 | +0.12(+0.54%) |
May 09, 2013 | 22.40 | 22.47 | 22.14 | 22.20 | 517,855 | -0.21(-0.92%) |
May 08, 2013 | 22.33 | 22.40 | 22.20 | 22.40 | 565,508 | +0.08(+0.37%) |
May 07, 2013 | 22.14 | 22.32 | 22.14 | 22.32 | 507,336 | +0.22(+0.99%) |
May 06, 2013 | 22.04 | 22.21 | 22.02 | 22.10 | 388,645 | +0.07(+0.33%) |
May 03, 2013 | 22.00 | 22.11 | 21.94 | 22.03 | 618,195 | +0.24(+1.11%) |
May 02, 2013 | 21.89 | 22.08 | 21.75 | 21.78 | 872,752 | -0.00(-0.02%) |
May 01, 2013 | 22.10 | 22.10 | 21.77 | 21.79 | 612,933 | -0.29(-1.33%) |
Apr 30, 2013 | 21.92 | 22.08 | 21.89 | 22.08 | 779,528 | +0.16(+0.73%) |
Apr 29, 2013 | 21.93 | 21.95 | 21.83 | 21.92 | 441,667 | +0.01(+0.06%) |
Apr 26, 2013 | 21.87 | 21.91 | 21.84 | 21.91 | 694,812 | +0.02(+0.08%) |
Apr 25, 2013 | 22.02 | 22.24 | 21.83 | 21.89 | 509,922 | -0.03(-0.15%) |
Apr 24, 2013 | 21.77 | 21.95 | 21.72 | 21.92 | 682,802 | +0.15(+0.69%) |
Apr 23, 2013 | 21.71 | 21.89 | 21.61 | 21.77 | 746,659 | +0.25(+1.17%) |
Apr 22, 2013 | 21.64 | 21.64 | 21.36 | 21.52 | 628,585 | -0.08(-0.38%) |
Apr 19, 2013 | 21.39 | 21.64 | 21.25 | 21.60 | 446,397 | +0.29(+1.37%) |
Apr 18, 2013 | 21.49 | 21.57 | 21.28 | 21.31 | 876,962 | -0.16(-0.72%) |
Apr 17, 2013 | 21.63 | 21.63 | 21.41 | 21.46 | 873,510 | -0.30(-1.37%) |
Apr 16, 2013 | 21.55 | 21.76 | 21.45 | 21.76 | 782,940 | +0.37(+1.73%) |
Apr 15, 2013 | 21.81 | 21.84 | 21.39 | 21.39 | 989,337 | -0.48(-2.20%) |
Apr 12, 2013 | 21.91 | 21.98 | 21.80 | 21.87 | 457,605 | -0.09(-0.40%) |
Apr 11, 2013 | 21.89 | 22.01 | 21.87 | 21.96 | 510,816 | +0.21(+0.95%) |
Apr 10, 2013 | 21.67 | 21.77 | 21.60 | 21.75 | 819,514 | +0.18(+0.84%) |
Apr 09, 2013 | 21.59 | 21.65 | 21.48 | 21.57 | 969,222 | +0.06(+0.30%) |
Apr 08, 2013 | 21.51 | 21.57 | 21.45 | 21.51 | 1,104,214 | +0.01(+0.06%) |
Apr 05, 2013 | 21.44 | 21.54 | 21.24 | 21.49 | 828,052 | -0.12(-0.57%) |
Apr 04, 2013 | 21.40 | 21.62 | 21.38 | 21.62 | 1,612,142 | +0.25(+1.19%) |
Apr 03, 2013 | 21.57 | 21.64 | 21.31 | 21.36 | 1,003,757 | -0.14(-0.63%) |
Apr 02, 2013 | 21.53 | 21.68 | 21.45 | 21.50 | 673,061 | +0.04(+0.19%) |
Apr 01, 2013 | 21.54 | 21.66 | 21.40 | 21.46 | 785,824 | -0.04(-0.19%) |
Mar 28, 2013 | 21.45 | 21.55 | 21.40 | 21.50 | 613,566 | +0.05(+0.21%) |
Mar 27, 2013 | 21.24 | 21.55 | 21.15 | 21.45 | 833,024 | +0.10(+0.45%) |
Mar 26, 2013 | 21.33 | 21.48 | 21.28 | 21.36 | 637,780 | +0.05(+0.23%) |
Mar 25, 2013 | 21.45 | 21.48 | 21.15 | 21.31 | 607,280 | -0.09(-0.40%) |
Mar 22, 2013 | 21.44 | 21.52 | 21.28 | 21.39 | 881,841 | +0.02(+0.11%) |
Mar 21, 2013 | 21.38 | 21.45 | 21.30 | 21.37 | 1,091,238 | -0.10(-0.46%) |
Mar 20, 2013 | 21.31 | 21.48 | 21.29 | 21.47 | 1,133,260 | +0.22(+1.02%) |
Mar 19, 2013 | 21.14 | 21.29 | 21.11 | 21.25 | 894,026 | +0.08(+0.36%) |
Mar 18, 2013 | 21.02 | 21.23 | 20.97 | 21.18 | 1,006,503 | -0.01(-0.06%) |
Mar 15, 2013 | 21.09 | 21.23 | 21.06 | 21.19 | 1,179,053 | +0.01(+0.06%) |
Mar 14, 2013 | 20.89 | 21.18 | 20.89 | 21.18 | 1,188,354 | +0.28(+1.35%) |
Mar 13, 2013 | 20.66 | 20.89 | 20.64 | 20.89 | 748,933 | +0.25(+1.19%) |
Mar 12, 2013 | 20.41 | 20.65 | 20.39 | 20.65 | 1,080,236 | +0.23(+1.13%) |
Mar 11, 2013 | 20.29 | 20.42 | 20.29 | 20.42 | 684,852 | +0.04(+0.18%) |
Mar 08, 2013 | 20.37 | 20.40 | 20.25 | 20.38 | 625,780 | +0.07(+0.36%) |
Mar 07, 2013 | 20.27 | 20.33 | 20.20 | 20.31 | 547,318 | +0.04(+0.18%) |
Mar 06, 2013 | 20.27 | 20.34 | 20.21 | 20.27 | 516,463 | +0.05(+0.22%) |
Mar 05, 2013 | 20.20 | 20.34 | 20.16 | 20.23 | 1,208,147 | +0.08(+0.38%) |
Mar 04, 2013 | 19.90 | 20.16 | 19.86 | 20.15 | 920,229 | +0.16(+0.82%) |
Mar 01, 2013 | 19.84 | 20.03 | 19.60 | 19.99 | 1,187,503 | +0.04(+0.21%) |
Feb 28, 2013 | 19.95 | 20.03 | 19.94 | 19.95 | 1,160,137 | -0.01(-0.05%) |
Feb 27, 2013 | 19.80 | 19.98 | 19.76 | 19.96 | 563,025 | +0.14(+0.69%) |
Feb 26, 2013 | 19.73 | 19.88 | 19.65 | 19.82 | 906,544 | +0.15(+0.74%) |
Feb 25, 2013 | 20.25 | 20.29 | 19.67 | 19.67 | 923,830 | -0.52(-2.56%) |
Feb 22, 2013 | 20.06 | 20.21 | 20.02 | 20.19 | 801,084 | +0.22(+1.09%) |
Feb 21, 2013 | 19.91 | 20.05 | 19.89 | 19.97 | 937,604 | +0.06(+0.32%) |
Feb 20, 2013 | 20.12 | 20.21 | 19.91 | 19.91 | 1,226,473 | -0.25(-1.22%) |
Feb 19, 2013 | 19.94 | 20.16 | 19.90 | 20.16 | 1,363,195 | +0.25(+1.23%) |
Feb 15, 2013 | 19.91 | 19.93 | 19.84 | 19.91 | 549,118 | +0.01(+0.07%) |
Feb 14, 2013 | 19.78 | 19.91 | 19.72 | 19.90 | 756,523 | +0.05(+0.27%) |
Feb 13, 2013 | 19.76 | 19.84 | 19.71 | 19.84 | 919,398 | +0.06(+0.30%) |
Feb 12, 2013 | 19.60 | 19.85 | 19.60 | 19.78 | 1,015,074 | +0.17(+0.86%) |
Feb 11, 2013 | 19.55 | 19.66 | 19.52 | 19.61 | 631,041 | +0.02(+0.12%) |
Feb 08, 2013 | 19.50 | 19.61 | 19.49 | 19.59 | 635,162 | +0.12(+0.61%) |
Feb 07, 2013 | 19.67 | 19.67 | 19.38 | 19.47 | 1,112,843 | -0.12(-0.63%) |
Feb 06, 2013 | 19.36 | 19.61 | 19.31 | 19.60 | 683,838 | +0.31(+1.62%) |
Feb 04, 2013 | 19.37 | 19.44 | 19.27 | 19.28 | 701,701 | -0.18(-0.93%) |
Feb 01, 2013 | 19.46 | 19.54 | 19.34 | 19.47 | 1,173,861 | +0.15(+0.80%) |
Jan 31, 2013 | 19.33 | 19.41 | 19.24 | 19.31 | 814,795 | +0.00(+0.00%) |
Jan 30, 2013 | 19.47 | 19.47 | 19.27 | 19.31 | 839,076 | -0.15(-0.77%) |
Jan 29, 2013 | 19.42 | 19.58 | 19.42 | 19.46 | 835,051 | -0.00(-0.02%) |
Jan 28, 2013 | 19.45 | 19.54 | 19.34 | 19.47 | 813,770 | +0.05(+0.23%) |
Jan 25, 2013 | 19.40 | 19.42 | 19.27 | 19.42 | 502,384 | +0.10(+0.54%) |
Jan 24, 2013 | 19.32 | 19.37 | 19.23 | 19.32 | 565,075 | +0.05(+0.24%) |
Jan 23, 2013 | 19.23 | 19.33 | 19.23 | 19.27 | 563,957 | -0.01(-0.07%) |
Jan 22, 2013 | 19.02 | 19.32 | 18.98 | 19.28 | 1,026,517 | +0.31(+1.65%) |
Jan 18, 2013 | 18.92 | 19.00 | 18.83 | 18.97 | 629,478 | +0.07(+0.36%) |
Jan 17, 2013 | 18.88 | 18.98 | 18.79 | 18.90 | 816,261 | +0.05(+0.29%) |
Jan 16, 2013 | 18.82 | 18.88 | 18.78 | 18.85 | 542,780 | -0.01(-0.05%) |
Jan 15, 2013 | 18.80 | 18.88 | 18.71 | 18.86 | 787,054 | -0.00(-0.02%) |
Jan 14, 2013 | 18.77 | 18.93 | 18.77 | 18.86 | 823,267 | +0.07(+0.36%) |
Jan 11, 2013 | 18.75 | 18.82 | 18.71 | 18.79 | 747,357 | +0.18(+0.98%) |
Jan 10, 2013 | 18.52 | 18.64 | 18.48 | 18.61 | 979,318 | +0.12(+0.63%) |
Jan 09, 2013 | 18.29 | 18.50 | 18.24 | 18.50 | 1,151,248 | +0.27(+1.45%) |
Jan 08, 2013 | 18.24 | 18.30 | 18.19 | 18.23 | 918,472 | -0.04(-0.20%) |
Jan 07, 2013 | 18.30 | 18.36 | 18.25 | 18.27 | 734,993 | -0.09(-0.49%) |
Jan 04, 2013 | 18.14 | 18.37 | 18.08 | 18.36 | 1,048,968 | +0.27(+1.49%) |
Jan 03, 2013 | 17.95 | 18.13 | 17.88 | 18.09 | 1,883,291 | +0.12(+0.68%) |
Jan 02, 2013 | 17.95 | 17.99 | 17.87 | 17.96 | 1,132,372 | +0.20(+1.11%) |
Dec 31, 2012 | 17.55 | 17.78 | 17.50 | 17.77 | 931,112 | +0.16(+0.89%) |
Dec 28, 2012 | 17.58 | 17.72 | 17.53 | 17.61 | 734,234 | -0.05(-0.25%) |
Dec 27, 2012 | 17.73 | 17.79 | 17.56 | 17.65 | 1,056,829 | -0.08(-0.43%) |
Dec 26, 2012 | 17.78 | 17.85 | 17.71 | 17.73 | 809,066 | -0.03(-0.15%) |
Dec 24, 2012 | 17.59 | 17.83 | 17.59 | 17.76 | 382,034 | +0.00(+0.03%) |
Dec 21, 2012 | 17.72 | 17.88 | 17.64 | 17.75 | 2,829,070 | -0.11(-0.63%) |
Dec 20, 2012 | 17.75 | 17.88 | 17.68 | 17.87 | 885,050 | +0.10(+0.58%) |
Dec 19, 2012 | 17.81 | 17.88 | 17.75 | 17.76 | 1,259,411 | -0.07(-0.40%) |
Dec 18, 2012 | 17.84 | 17.85 | 17.71 | 17.83 | 1,494,685 | +0.00(+0.00%) |
Dec 17, 2012 | 17.77 | 17.89 | 17.71 | 17.83 | 1,187,963 | +0.14(+0.81%) |
Dec 14, 2012 | 17.84 | 17.88 | 17.66 | 17.69 | 872,468 | -0.15(-0.86%) |
Dec 13, 2012 | 17.97 | 17.98 | 17.84 | 17.84 | 1,055,127 | +0.09(+0.48%) |
Dec 12, 2012 | 17.75 | 17.91 | 17.73 | 17.76 | 984,582 | +0.07(+0.38%) |
Dec 11, 2012 | 17.90 | 17.93 | 17.63 | 17.69 | 1,149,462 | -0.16(-0.87%) |
Dec 10, 2012 | 17.75 | 17.90 | 17.70 | 17.85 | 932,123 | +0.09(+0.50%) |
Dec 07, 2012 | 17.74 | 17.88 | 17.65 | 17.76 | 944,717 | +0.02(+0.10%) |
Dec 06, 2012 | 17.64 | 17.79 | 17.64 | 17.74 | 928,329 | +0.04(+0.25%) |
Dec 05, 2012 | 17.47 | 17.73 | 17.45 | 17.70 | 918,645 | +0.23(+1.30%) |
Dec 04, 2012 | 17.49 | 17.57 | 17.43 | 17.47 | 705,860 | -0.13(-0.73%) |
Nov 30, 2012 | 17.48 | 17.63 | 17.46 | 17.60 | 1,382,840 | +0.04(+0.23%) |
Nov 29, 2012 | 17.35 | 17.57 | 17.31 | 17.56 | 1,317,385 | +0.20(+1.18%) |
Nov 28, 2012 | 17.31 | 17.37 | 17.16 | 17.35 | 862,982 | +0.05(+0.28%) |
Nov 27, 2012 | 17.47 | 17.48 | 17.31 | 17.31 | 1,546,717 | -0.14(-0.79%) |
Nov 26, 2012 | 17.41 | 17.49 | 17.35 | 17.44 | 1,199,207 | +0.00(+0.00%) |
Nov 23, 2012 | 17.23 | 17.45 | 17.23 | 17.44 | 672,542 | +0.23(+1.34%) |
Nov 21, 2012 | 17.19 | 17.24 | 17.12 | 17.21 | 1,150,832 | +0.03(+0.18%) |
Nov 20, 2012 | 17.05 | 17.19 | 16.95 | 17.18 | 2,013,487 | +0.11(+0.62%) |
Nov 19, 2012 | 16.84 | 17.07 | 16.79 | 17.07 | 1,435,888 | +0.36(+2.12%) |
Nov 16, 2012 | 16.56 | 16.73 | 16.39 | 16.72 | 829,860 | +0.14(+0.86%) |
Nov 15, 2012 | 16.57 | 16.64 | 16.48 | 16.58 | 960,434 | -0.01(-0.08%) |
Nov 14, 2012 | 16.83 | 16.91 | 16.55 | 16.59 | 930,915 | -0.24(-1.45%) |
Nov 13, 2012 | 16.90 | 17.10 | 16.84 | 16.84 | 1,104,014 | -0.14(-0.81%) |
Nov 12, 2012 | 17.09 | 17.19 | 16.96 | 16.97 | 832,228 | -0.12(-0.73%) |
Nov 09, 2012 | 16.92 | 17.24 | 16.88 | 17.10 | 1,486,500 | +0.10(+0.60%) |
Nov 08, 2012 | 16.92 | 17.07 | 16.88 | 16.99 | 1,323,466 | +0.11(+0.63%) |
Nov 07, 2012 | 17.09 | 17.15 | 16.88 | 16.89 | 1,902,196 | -0.39(-2.26%) |
Nov 06, 2012 | 17.13 | 17.45 | 17.09 | 17.28 | 1,266,451 | +0.16(+0.93%) |
Nov 05, 2012 | 17.09 | 17.18 | 16.93 | 17.12 | 1,023,030 | +0.00(+0.00%) |
Nov 02, 2012 | 17.35 | 17.44 | 17.02 | 17.12 | 1,526,376 | -0.23(-1.31%) |
Nov 01, 2012 | 17.26 | 17.53 | 17.07 | 17.35 | 2,099,821 | +0.12(+0.72%) |
Oct 31, 2012 | 17.27 | 17.31 | 16.95 | 17.22 | 1,937,830 | +0.04(+0.26%) |
Oct 26, 2012 | 17.17 | 17.18 | 17.18 | 17.18 | 3,213,728 | +0.10(+0.60%) |
Oct 25, 2012 | 17.19 | 17.26 | 17.03 | 17.07 | 1,093,641 | +0.00(+0.03%) |
Oct 24, 2012 | 17.13 | 17.24 | 17.04 | 17.07 | 1,074,445 | -0.00(-0.03%) |
Oct 23, 2012 | 17.15 | 17.21 | 16.98 | 17.07 | 2,873,067 | -0.24(-1.36%) |
Oct 19, 2012 | 17.47 | 17.49 | 17.26 | 17.31 | 1,006,581 | -0.19(-1.07%) |
Oct 18, 2012 | 17.29 | 17.52 | 17.28 | 17.50 | 1,211,652 | +0.24(+1.36%) |
Oct 17, 2012 | 17.19 | 17.29 | 17.10 | 17.26 | 779,090 | +0.13(+0.78%) |
Oct 16, 2012 | 17.01 | 17.15 | 17.01 | 17.13 | 932,533 | +0.15(+0.86%) |
Oct 15, 2012 | 16.89 | 17.00 | 16.88 | 16.98 | 872,460 | +0.15(+0.90%) |
Oct 12, 2012 | 16.87 | 16.93 | 16.73 | 16.83 | 836,412 | -0.08(-0.50%) |
Oct 11, 2012 | 16.86 | 16.97 | 16.76 | 16.91 | 739,527 | +0.25(+1.49%) |
Oct 10, 2012 | 16.71 | 16.82 | 16.65 | 16.67 | 1,094,492 | -0.02(-0.11%) |
Oct 09, 2012 | 16.91 | 16.98 | 16.68 | 16.68 | 991,861 | -0.23(-1.35%) |
Oct 08, 2012 | 16.89 | 17.02 | 16.78 | 16.91 | 764,748 | -0.03(-0.16%) |
Oct 05, 2012 | 16.91 | 17.03 | 16.85 | 16.94 | 730,328 | +0.12(+0.71%) |
Oct 04, 2012 | 16.65 | 16.84 | 16.63 | 16.82 | 884,003 | +0.23(+1.38%) |
Oct 03, 2012 | 16.67 | 16.68 | 16.54 | 16.59 | 1,427,746 | -0.04(-0.26%) |
Oct 02, 2012 | 16.59 | 16.68 | 16.57 | 16.64 | 1,647,131 | +0.11(+0.69%) |
Oct 01, 2012 | 16.71 | 16.80 | 16.47 | 16.52 | 1,575,505 | -0.13(-0.77%) |
Sep 28, 2012 | 16.53 | 16.79 | 16.18 | 16.65 | 1,654,222 | +0.15(+0.90%) |
Sep 27, 2012 | 16.47 | 16.57 | 16.31 | 16.50 | 1,156,820 | +0.10(+0.59%) |
Sep 26, 2012 | 16.53 | 16.60 | 16.39 | 16.40 | 962,549 | -0.09(-0.56%) |
Sep 25, 2012 | 16.80 | 16.89 | 16.49 | 16.50 | 1,181,948 | -0.25(-1.50%) |
Sep 24, 2012 | 16.71 | 16.88 | 16.69 | 16.75 | 929,664 | -0.04(-0.24%) |
Sep 21, 2012 | 16.86 | 16.92 | 16.76 | 16.79 | 2,376,583 | -0.01(-0.08%) |
Sep 20, 2012 | 16.74 | 16.86 | 16.70 | 16.80 | 836,435 | +0.01(+0.08%) |
Sep 19, 2012 | 16.87 | 16.89 | 16.75 | 16.79 | 675,764 | -0.03(-0.16%) |
Sep 18, 2012 | 16.94 | 16.97 | 16.81 | 16.81 | 2,152,816 | -0.14(-0.85%) |
Sep 17, 2012 | 17.05 | 17.17 | 16.95 | 16.96 | 636,844 | -0.18(-1.03%) |
Sep 14, 2012 | 17.07 | 17.18 | 17.05 | 17.13 | 630,260 | +0.07(+0.44%) |
Sep 13, 2012 | 16.79 | 17.06 | 16.76 | 17.06 | 743,968 | +0.19(+1.12%) |
Sep 12, 2012 | 16.85 | 16.88 | 16.77 | 16.87 | 739,081 | +0.08(+0.47%) |
Sep 11, 2012 | 16.78 | 16.94 | 16.69 | 16.79 | 914,446 | +0.00(+0.00%) |
Sep 10, 2012 | 16.82 | 16.84 | 16.76 | 16.79 | 952,667 | -0.05(-0.29%) |
Sep 07, 2012 | 16.87 | 16.89 | 16.78 | 16.84 | 570,497 | +0.03(+0.18%) |
Sep 06, 2012 | 16.76 | 16.90 | 16.76 | 16.81 | 1,652,869 | +0.13(+0.79%) |
Sep 05, 2012 | 16.80 | 16.91 | 16.63 | 16.68 | 2,183,987 | -0.09(-0.55%) |
Sep 04, 2012 | 16.47 | 16.82 | 16.47 | 16.77 | 1,124,336 | +0.27(+1.62%) |
Aug 31, 2012 | 16.39 | 16.56 | 16.35 | 16.50 | 850,132 | +0.15(+0.91%) |
Aug 30, 2012 | 16.26 | 16.40 | 16.18 | 16.35 | 962,426 | +0.04(+0.22%) |
Aug 29, 2012 | 16.43 | 16.43 | 16.27 | 16.32 | 717,817 | -0.18(-1.09%) |
Aug 27, 2012 | 16.48 | 16.58 | 16.41 | 16.50 | 651,538 | +0.03(+0.16%) |
Aug 24, 2012 | 16.37 | 16.57 | 16.35 | 16.47 | 665,971 | +0.05(+0.32%) |
Aug 23, 2012 | 16.47 | 16.53 | 16.38 | 16.42 | 724,928 | -0.09(-0.53%) |
Aug 22, 2012 | 16.60 | 16.62 | 16.46 | 16.50 | 764,611 | -0.11(-0.66%) |
Aug 21, 2012 | 16.61 | 16.75 | 16.57 | 16.61 | 962,290 | +0.02(+0.11%) |
Aug 20, 2012 | 16.38 | 16.64 | 16.37 | 16.60 | 994,531 | +0.19(+1.15%) |
Aug 17, 2012 | 16.35 | 16.45 | 16.31 | 16.41 | 1,403,525 | +0.06(+0.38%) |
Aug 16, 2012 | 16.40 | 16.44 | 16.32 | 16.35 | 1,004,700 | -0.04(-0.21%) |
Aug 15, 2012 | 16.39 | 16.50 | 16.37 | 16.38 | 752,746 | +0.01(+0.05%) |
Aug 14, 2012 | 16.50 | 16.56 | 16.34 | 16.37 | 1,215,049 | -0.06(-0.37%) |
Aug 13, 2012 | 16.45 | 16.49 | 16.34 | 16.43 | 1,030,089 | -0.07(-0.40%) |
Aug 10, 2012 | 16.42 | 16.52 | 16.34 | 16.50 | 808,462 | +0.03(+0.19%) |
Aug 09, 2012 | 16.39 | 16.59 | 16.32 | 16.47 | 772,629 | +0.08(+0.51%) |
Aug 08, 2012 | 16.25 | 16.44 | 16.17 | 16.39 | 964,052 | +0.09(+0.54%) |
Aug 07, 2012 | 16.38 | 16.44 | 16.26 | 16.30 | 1,473,851 | -0.03(-0.16%) |
Aug 06, 2012 | 16.21 | 16.40 | 16.13 | 16.32 | 937,654 | +0.14(+0.90%) |
Aug 03, 2012 | 16.25 | 16.33 | 16.11 | 16.18 | 1,621,343 | +0.11(+0.68%) |
Aug 02, 2012 | 16.28 | 16.33 | 16.00 | 16.07 | 1,557,790 | -0.33(-2.01%) |
Aug 01, 2012 | 16.64 | 16.64 | 16.26 | 16.40 | 1,511,787 | -0.17(-1.01%) |
Jul 31, 2012 | 16.37 | 17.14 | 16.37 | 16.57 | 2,443,123 | -0.09(-0.53%) |
Jul 30, 2012 | 16.39 | 16.71 | 16.36 | 16.65 | 1,701,612 | +0.26(+1.58%) |
Jul 27, 2012 | 16.33 | 16.55 | 16.25 | 16.39 | 1,240,816 | +0.18(+1.08%) |
Jul 26, 2012 | 16.53 | 16.58 | 16.15 | 16.22 | 1,114,128 | -0.16(-0.97%) |
Jul 25, 2012 | 16.22 | 16.56 | 16.22 | 16.38 | 1,856,481 | +0.17(+1.06%) |
Jul 24, 2012 | 16.23 | 16.24 | 16.06 | 16.21 | 1,856,713 | -0.03(-0.19%) |
Jul 23, 2012 | 16.05 | 16.27 | 15.94 | 16.24 | 1,115,760 | +0.04(+0.27%) |
Jul 20, 2012 | 16.36 | 16.40 | 16.18 | 16.19 | 904,009 | -0.23(-1.42%) |
Jul 19, 2012 | 16.60 | 16.60 | 16.40 | 16.42 | 693,336 | -0.18(-1.08%) |
Jul 18, 2012 | 16.52 | 16.64 | 16.52 | 16.60 | 579,988 | +0.02(+0.11%) |
Jul 17, 2012 | 16.57 | 16.60 | 16.34 | 16.59 | 682,049 | +0.09(+0.53%) |
Jul 16, 2012 | 16.53 | 16.60 | 16.45 | 16.50 | 611,289 | -0.07(-0.42%) |
Jul 13, 2012 | 16.36 | 16.57 | 16.35 | 16.57 | 747,301 | +0.22(+1.32%) |
Jul 12, 2012 | 16.12 | 16.42 | 16.01 | 16.35 | 1,677,150 | +0.13(+0.79%) |
Jul 11, 2012 | 16.63 | 16.63 | 16.17 | 16.23 | 2,280,872 | -0.31(-1.89%) |
Jul 10, 2012 | 16.66 | 16.75 | 16.48 | 16.54 | 1,192,179 | -0.10(-0.60%) |
Jul 09, 2012 | 16.86 | 16.90 | 16.61 | 16.64 | 1,110,672 | -0.28(-1.65%) |
Jul 06, 2012 | 17.00 | 17.03 | 16.83 | 16.92 | 870,989 | -0.21(-1.24%) |
Jul 05, 2012 | 17.14 | 17.20 | 17.11 | 17.13 | 696,461 | -0.07(-0.41%) |
Jul 03, 2012 | 17.21 | 17.25 | 17.14 | 17.20 | 725,829 | +0.03(+0.20%) |
Jul 02, 2012 | 17.17 | 17.25 | 17.10 | 17.17 | 716,638 | +0.09(+0.54%) |
Jun 29, 2012 | 17.07 | 17.10 | 16.97 | 17.07 | 1,008,006 | +0.26(+1.55%) |
Jun 28, 2012 | 16.57 | 16.81 | 16.54 | 16.81 | 1,236,548 | +0.14(+0.84%) |
Jun 27, 2012 | 16.56 | 16.74 | 16.56 | 16.67 | 882,530 | +0.13(+0.76%) |
Jun 26, 2012 | 16.59 | 16.65 | 16.50 | 16.55 | 899,192 | +0.00(+0.03%) |
Jun 25, 2012 | 16.63 | 16.68 | 16.48 | 16.54 | 953,431 | -0.26(-1.53%) |
Jun 22, 2012 | 16.88 | 16.96 | 16.78 | 16.80 | 1,934,905 | +0.01(+0.08%) |
Jun 21, 2012 | 17.20 | 17.25 | 16.73 | 16.79 | 1,257,755 | -0.38(-2.21%) |
Jun 20, 2012 | 17.20 | 17.27 | 17.09 | 17.17 | 958,748 | -0.03(-0.20%) |
Jun 19, 2012 | 17.16 | 17.25 | 17.11 | 17.20 | 857,722 | +0.07(+0.38%) |
Jun 18, 2012 | 16.94 | 17.18 | 16.94 | 17.14 | 981,133 | +0.11(+0.67%) |
Jun 15, 2012 | 17.04 | 17.17 | 16.97 | 17.02 | 1,172,369 | +0.01(+0.05%) |
Jun 14, 2012 | 16.90 | 17.10 | 16.87 | 17.01 | 867,960 | +0.17(+0.98%) |
Jun 13, 2012 | 16.99 | 17.10 | 16.80 | 16.85 | 670,128 | -0.20(-1.20%) |
Jun 12, 2012 | 16.95 | 17.05 | 16.87 | 17.05 | 803,766 | +0.16(+0.95%) |
Jun 11, 2012 | 17.03 | 17.09 | 16.88 | 16.89 | 1,330,164 | -0.03(-0.18%) |
Jun 08, 2012 | 16.84 | 16.99 | 16.81 | 16.92 | 1,645,605 | -0.01(-0.08%) |
Jun 07, 2012 | 17.19 | 17.34 | 16.94 | 16.94 | 1,380,711 | -0.15(-0.87%) |
Jun 06, 2012 | 16.74 | 17.12 | 16.72 | 17.08 | 881,806 | +0.45(+2.69%) |
Jun 05, 2012 | 16.40 | 16.67 | 16.39 | 16.63 | 650,045 | +0.15(+0.92%) |
Jun 04, 2012 | 16.53 | 16.59 | 16.38 | 16.48 | 845,194 | -0.06(-0.34%) |