Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.53 | 20.69 | 20.23 | 20.24 | 96,787 | -0.38(-1.84%) |
May 30, 2013 | 20.28 | 20.63 | 20.10 | 20.62 | 88,456 | +0.41(+2.03%) |
May 29, 2013 | 20.33 | 20.35 | 20.10 | 20.21 | 75,362 | -0.24(-1.17%) |
May 28, 2013 | 20.61 | 21.00 | 20.29 | 20.45 | 200,895 | +0.29(+1.44%) |
May 24, 2013 | 20.17 | 20.28 | 20.04 | 20.16 | 0 | -0.09(-0.44%) |
May 23, 2013 | 20.09 | 20.36 | 19.91 | 20.25 | 0 | -0.02(-0.10%) |
May 22, 2013 | 20.55 | 20.78 | 20.14 | 20.27 | 0 | -0.20(-0.98%) |
May 21, 2013 | 20.75 | 20.81 | 20.45 | 20.47 | 0 | -0.22(-1.06%) |
May 20, 2013 | 20.67 | 20.80 | 20.46 | 20.69 | 0 | +0.01(+0.05%) |
May 17, 2013 | 20.72 | 20.82 | 20.60 | 20.68 | 0 | +0.13(+0.63%) |
May 16, 2013 | 20.53 | 20.67 | 20.42 | 20.55 | 179,237 | -0.08(-0.39%) |
May 15, 2013 | 20.54 | 20.87 | 20.37 | 20.63 | 0 | -0.06(-0.29%) |
May 13, 2013 | 20.95 | 21.00 | 20.42 | 20.69 | 0 | -0.20(-0.96%) |
May 10, 2013 | 20.76 | 21.00 | 20.45 | 20.89 | 0 | +0.09(+0.43%) |
May 09, 2013 | 22.47 | 22.47 | 20.27 | 20.80 | 0 | -1.95(-8.57%) |
May 08, 2013 | 23.32 | 23.32 | 22.65 | 22.75 | 0 | -0.57(-2.44%) |
May 07, 2013 | 23.47 | 23.53 | 22.98 | 23.32 | 0 | -0.04(-0.17%) |
May 06, 2013 | 23.60 | 23.60 | 23.24 | 23.36 | 0 | -0.19(-0.81%) |
May 03, 2013 | 23.63 | 23.80 | 23.41 | 23.55 | 0 | +0.28(+1.20%) |
May 02, 2013 | 22.63 | 23.43 | 22.58 | 23.27 | 0 | +0.81(+3.61%) |
May 01, 2013 | 22.74 | 22.77 | 22.34 | 22.46 | 0 | -0.34(-1.49%) |
Apr 30, 2013 | 22.67 | 23.03 | 22.44 | 22.80 | 0 | +0.03(+0.13%) |
Apr 29, 2013 | 22.35 | 22.86 | 22.15 | 22.77 | 63,549 | +0.57(+2.57%) |
Apr 26, 2013 | 22.41 | 22.56 | 22.18 | 22.20 | 75,092 | -0.36(-1.60%) |
Apr 25, 2013 | 22.39 | 22.75 | 22.28 | 22.56 | 0 | +0.29(+1.30%) |
Apr 24, 2013 | 22.20 | 22.33 | 21.56 | 22.27 | 210,472 | +0.12(+0.54%) |
Apr 23, 2013 | 21.95 | 22.16 | 21.74 | 22.15 | 149,871 | +0.41(+1.89%) |
Apr 22, 2013 | 22.41 | 22.53 | 21.51 | 21.74 | 178,310 | -0.59(-2.64%) |
Apr 19, 2013 | 21.91 | 22.67 | 21.76 | 22.33 | 168,420 | +0.45(+2.06%) |
Apr 18, 2013 | 22.28 | 22.29 | 21.81 | 21.88 | 108,824 | -0.32(-1.44%) |
Apr 17, 2013 | 22.34 | 22.40 | 21.97 | 22.20 | 135,910 | -0.33(-1.46%) |
Apr 16, 2013 | 22.07 | 22.58 | 21.91 | 22.53 | 123,762 | +0.71(+3.25%) |
Apr 15, 2013 | 22.62 | 22.98 | 21.77 | 21.82 | 188,350 | -0.94(-4.13%) |
Apr 12, 2013 | 22.82 | 22.90 | 22.60 | 22.76 | 89,731 | -0.12(-0.53%) |
Apr 11, 2013 | 22.83 | 22.96 | 22.60 | 22.88 | 69,808 | +0.06(+0.27%) |
Apr 10, 2013 | 22.16 | 22.84 | 22.04 | 22.82 | 98,654 | +0.81(+3.68%) |
Apr 09, 2013 | 22.45 | 22.45 | 21.92 | 22.01 | 107,915 | -0.34(-1.52%) |
Apr 08, 2013 | 22.54 | 22.75 | 22.07 | 22.35 | 134,583 | -0.03(-0.13%) |
Apr 05, 2013 | 22.25 | 22.57 | 21.85 | 22.38 | 171,546 | -0.28(-1.24%) |
Apr 04, 2013 | 22.63 | 22.83 | 22.47 | 22.66 | 132,579 | +0.12(+0.53%) |
Apr 03, 2013 | 23.40 | 23.40 | 22.45 | 22.54 | 117,329 | -0.76(-3.26%) |
Apr 02, 2013 | 23.72 | 23.83 | 23.18 | 23.30 | 68,704 | -0.21(-0.89%) |
Apr 01, 2013 | 24.60 | 24.64 | 23.34 | 23.51 | 89,989 | -1.05(-4.28%) |
Mar 28, 2013 | 24.40 | 24.81 | 24.10 | 24.56 | 76,585 | +0.22(+0.90%) |
Mar 27, 2013 | 24.18 | 24.38 | 24.16 | 24.34 | 44,963 | -0.05(-0.21%) |
Mar 26, 2013 | 24.86 | 24.88 | 24.15 | 24.39 | 57,670 | -0.29(-1.18%) |
Mar 25, 2013 | 24.89 | 25.24 | 24.40 | 24.68 | 72,352 | -0.06(-0.24%) |
Mar 22, 2013 | 25.03 | 25.08 | 24.30 | 24.74 | 169,826 | -0.26(-1.04%) |
Mar 21, 2013 | 24.19 | 25.31 | 24.01 | 25.00 | 116,938 | +0.72(+2.97%) |
Mar 20, 2013 | 24.62 | 24.80 | 24.14 | 24.28 | 202,890 | -0.14(-0.57%) |
Mar 19, 2013 | 24.72 | 24.91 | 24.15 | 24.42 | 71,043 | -0.18(-0.73%) |
Mar 18, 2013 | 24.82 | 25.05 | 24.36 | 24.60 | 132,308 | -0.45(-1.80%) |
Mar 15, 2013 | 25.52 | 25.52 | 25.00 | 25.05 | 237,134 | -0.64(-2.49%) |
Mar 14, 2013 | 24.25 | 25.76 | 24.12 | 25.69 | 249,914 | +1.55(+6.42%) |
Mar 13, 2013 | 24.02 | 24.21 | 23.82 | 24.14 | 71,349 | +0.19(+0.79%) |
Mar 12, 2013 | 23.85 | 24.16 | 23.75 | 23.95 | 124,132 | +0.03(+0.13%) |
Mar 11, 2013 | 24.07 | 24.24 | 23.67 | 23.92 | 135,689 | -0.15(-0.62%) |
Mar 08, 2013 | 23.30 | 24.43 | 22.94 | 24.07 | 197,402 | +0.89(+3.84%) |
Mar 07, 2013 | 24.10 | 24.15 | 21.66 | 23.18 | 438,048 | -0.82(-3.42%) |
Mar 06, 2013 | 23.76 | 24.10 | 23.61 | 24.00 | 160,540 | +0.38(+1.61%) |
Mar 05, 2013 | 23.72 | 24.05 | 23.51 | 23.62 | 133,713 | +0.09(+0.38%) |
Mar 04, 2013 | 23.23 | 23.68 | 22.88 | 23.53 | 149,154 | +0.36(+1.55%) |
Mar 01, 2013 | 23.01 | 23.37 | 22.95 | 23.17 | 122,176 | -0.04(-0.17%) |
Feb 28, 2013 | 23.42 | 23.51 | 23.12 | 23.21 | 118,311 | -0.10(-0.43%) |
Feb 27, 2013 | 22.91 | 23.50 | 22.89 | 23.31 | 112,654 | +0.38(+1.66%) |
Feb 26, 2013 | 22.61 | 23.31 | 22.59 | 22.93 | 234,017 | -0.57(-2.43%) |
Feb 22, 2013 | 23.43 | 23.90 | 23.18 | 23.50 | 104,356 | +0.33(+1.42%) |
Feb 21, 2013 | 23.87 | 24.54 | 22.45 | 23.17 | 273,962 | -0.70(-2.93%) |
Feb 20, 2013 | 24.56 | 24.58 | 23.86 | 23.87 | 93,900 | -0.65(-2.65%) |
Feb 19, 2013 | 24.45 | 24.78 | 24.15 | 24.52 | 102,464 | +0.16(+0.66%) |
Feb 15, 2013 | 24.32 | 24.82 | 24.00 | 24.36 | 267,366 | +0.24(+1.00%) |
Feb 14, 2013 | 23.69 | 24.22 | 23.50 | 24.12 | 128,515 | +0.46(+1.94%) |
Feb 13, 2013 | 23.26 | 23.75 | 23.19 | 23.66 | 203,585 | +0.49(+2.11%) |
Feb 12, 2013 | 22.99 | 23.18 | 22.90 | 23.17 | 151,809 | +0.25(+1.09%) |
Feb 11, 2013 | 23.06 | 23.06 | 22.89 | 22.92 | 62,114 | -0.07(-0.33%) |
Feb 08, 2013 | 22.26 | 23.20 | 22.21 | 23.00 | 162,424 | +0.82(+3.67%) |
Feb 07, 2013 | 22.32 | 22.32 | 21.47 | 22.18 | 127,309 | -0.15(-0.67%) |
Feb 06, 2013 | 21.78 | 22.33 | 21.77 | 22.33 | 100,468 | +0.52(+2.38%) |
Feb 04, 2013 | 22.87 | 22.87 | 21.67 | 21.81 | 120,716 | -1.14(-4.97%) |
Feb 01, 2013 | 22.60 | 23.04 | 21.75 | 22.95 | 120,257 | +0.50(+2.23%) |
Jan 31, 2013 | 22.36 | 22.74 | 22.32 | 22.45 | 70,418 | +0.13(+0.58%) |
Jan 30, 2013 | 22.99 | 22.99 | 22.25 | 22.32 | 81,947 | -0.63(-2.75%) |
Jan 29, 2013 | 22.50 | 22.99 | 22.50 | 22.95 | 90,039 | +0.51(+2.27%) |
Jan 28, 2013 | 22.21 | 22.48 | 21.99 | 22.44 | 258,133 | +0.30(+1.36%) |
Jan 25, 2013 | 22.14 | 22.32 | 22.00 | 22.14 | 163,174 | +0.15(+0.68%) |
Jan 24, 2013 | 22.47 | 22.62 | 21.98 | 21.99 | 119,946 | -0.38(-1.70%) |
Jan 23, 2013 | 22.57 | 22.74 | 22.36 | 22.37 | 229,509 | -0.15(-0.67%) |
Jan 22, 2013 | 22.03 | 22.59 | 21.95 | 22.52 | 198,804 | +0.55(+2.50%) |
Jan 18, 2013 | 21.99 | 22.00 | 21.83 | 21.97 | 147,343 | +0.03(+0.14%) |
Jan 17, 2013 | 21.91 | 22.12 | 21.87 | 21.94 | 83,570 | +0.17(+0.78%) |
Jan 16, 2013 | 21.82 | 21.92 | 21.56 | 21.77 | 124,386 | -0.04(-0.18%) |
Jan 15, 2013 | 21.83 | 21.89 | 21.69 | 21.81 | 83,121 | -0.11(-0.50%) |
Jan 14, 2013 | 21.78 | 21.98 | 21.72 | 21.92 | 185,801 | +0.15(+0.69%) |
Jan 11, 2013 | 21.83 | 21.87 | 21.40 | 21.77 | 185,954 | +0.01(+0.05%) |
Jan 10, 2013 | 21.58 | 21.79 | 21.39 | 21.76 | 73,754 | +0.22(+1.02%) |
Jan 09, 2013 | 21.59 | 21.64 | 21.21 | 21.54 | 82,912 | -0.05(-0.23%) |
Jan 08, 2013 | 21.54 | 21.77 | 21.36 | 21.59 | 90,301 | +0.10(+0.47%) |
Jan 07, 2013 | 21.64 | 21.70 | 21.38 | 21.49 | 90,258 | -0.21(-0.97%) |
Jan 04, 2013 | 21.74 | 21.95 | 21.53 | 21.70 | 111,289 | +0.11(+0.51%) |
Jan 03, 2013 | 22.00 | 22.01 | 21.20 | 21.59 | 97,159 | -0.31(-1.42%) |
Jan 02, 2013 | 22.50 | 22.61 | 21.52 | 21.90 | 201,945 | -0.34(-1.53%) |
Dec 31, 2012 | 21.43 | 22.36 | 21.34 | 22.24 | 45,045 | +0.88(+4.12%) |
Dec 28, 2012 | 21.00 | 21.66 | 20.56 | 21.36 | 61,732 | +0.27(+1.28%) |
Dec 27, 2012 | 21.57 | 21.57 | 20.92 | 21.09 | 104,479 | -0.43(-2.00%) |
Dec 26, 2012 | 21.69 | 21.82 | 21.38 | 21.52 | 60,951 | -0.06(-0.28%) |
Dec 24, 2012 | 21.67 | 21.68 | 21.48 | 21.58 | 19,194 | -0.02(-0.09%) |
Dec 21, 2012 | 21.40 | 21.65 | 21.29 | 21.60 | 187,710 | -0.01(-0.05%) |
Dec 20, 2012 | 21.47 | 21.76 | 21.23 | 21.61 | 170,011 | +0.20(+0.93%) |
Dec 19, 2012 | 21.60 | 21.60 | 21.34 | 21.41 | 91,148 | -0.12(-0.56%) |
Dec 18, 2012 | 21.72 | 21.84 | 21.44 | 21.53 | 161,618 | -0.08(-0.37%) |
Dec 17, 2012 | 21.50 | 21.69 | 21.24 | 21.61 | 125,183 | +0.17(+0.79%) |
Dec 14, 2012 | 21.28 | 21.59 | 21.01 | 21.44 | 97,497 | +0.05(+0.23%) |
Dec 13, 2012 | 21.81 | 21.81 | 21.01 | 21.39 | 169,288 | -0.80(-3.61%) |
Dec 12, 2012 | 22.28 | 22.58 | 22.07 | 22.19 | 151,418 | -0.09(-0.40%) |
Dec 11, 2012 | 22.38 | 22.71 | 22.21 | 22.28 | 116,608 | -0.07(-0.31%) |
Dec 10, 2012 | 22.25 | 22.42 | 21.91 | 22.35 | 60,523 | +0.08(+0.36%) |
Dec 07, 2012 | 22.16 | 22.40 | 22.11 | 22.27 | 63,380 | +0.27(+1.23%) |
Dec 06, 2012 | 21.81 | 22.09 | 21.66 | 22.00 | 111,902 | -0.01(-0.05%) |
Dec 05, 2012 | 22.05 | 22.19 | 21.73 | 22.01 | 62,521 | +0.07(+0.32%) |
Dec 04, 2012 | 21.97 | 22.30 | 21.80 | 21.94 | 345,094 | +0.50(+2.33%) |
Nov 30, 2012 | 20.84 | 21.81 | 20.71 | 21.44 | 324,422 | +0.70(+3.38%) |
Nov 29, 2012 | 20.59 | 20.87 | 20.42 | 20.74 | 175,036 | +0.29(+1.42%) |
Nov 28, 2012 | 20.62 | 20.62 | 20.35 | 20.45 | 245,409 | -0.22(-1.06%) |
Nov 27, 2012 | 20.74 | 20.79 | 20.52 | 20.67 | 222,985 | -0.03(-0.14%) |
Nov 26, 2012 | 20.74 | 20.84 | 20.63 | 20.70 | 124,248 | -0.06(-0.29%) |
Nov 23, 2012 | 20.87 | 20.95 | 20.69 | 20.76 | 47,786 | -0.02(-0.10%) |
Nov 21, 2012 | 20.95 | 20.96 | 20.69 | 20.78 | 43,467 | -0.17(-0.81%) |
Nov 20, 2012 | 21.12 | 21.15 | 20.72 | 20.95 | 53,829 | +0.02(+0.10%) |
Nov 19, 2012 | 20.99 | 21.23 | 20.68 | 20.93 | 194,560 | +0.12(+0.58%) |
Nov 16, 2012 | 20.88 | 20.99 | 20.28 | 20.81 | 103,667 | -0.16(-0.76%) |
Nov 15, 2012 | 20.87 | 21.08 | 20.54 | 20.97 | 108,936 | +0.27(+1.30%) |
Nov 14, 2012 | 20.95 | 21.18 | 20.57 | 20.70 | 125,637 | -0.19(-0.91%) |
Nov 13, 2012 | 20.74 | 21.26 | 20.62 | 20.89 | 190,525 | +0.09(+0.43%) |
Nov 12, 2012 | 20.99 | 21.08 | 20.42 | 20.80 | 185,471 | -0.07(-0.34%) |
Nov 09, 2012 | 19.62 | 21.47 | 19.62 | 20.87 | 244,494 | +1.28(+6.53%) |
Nov 08, 2012 | 20.55 | 20.84 | 17.60 | 19.59 | 691,008 | -1.21(-5.82%) |
Nov 07, 2012 | 21.33 | 21.45 | 20.33 | 20.80 | 301,038 | -0.80(-3.71%) |
Nov 06, 2012 | 21.43 | 21.73 | 21.28 | 21.60 | 105,610 | -0.08(-0.37%) |
Nov 05, 2012 | 20.81 | 21.72 | 20.80 | 21.68 | 97,097 | +0.96(+4.63%) |
Nov 02, 2012 | 21.40 | 21.40 | 20.68 | 20.72 | 63,239 | -0.55(-2.58%) |
Nov 01, 2012 | 21.14 | 21.28 | 20.89 | 21.27 | 179,537 | +0.11(+0.51%) |
Oct 31, 2012 | 20.10 | 21.33 | 20.10 | 21.16 | 190,020 | +1.57(+8.02%) |
Oct 26, 2012 | 19.51 | 19.59 | 19.59 | 19.59 | 106,200 | +0.14(+0.72%) |
Oct 25, 2012 | 19.31 | 19.55 | 19.09 | 19.45 | 58,859 | +0.31(+1.62%) |
Oct 24, 2012 | 19.84 | 19.84 | 18.96 | 19.14 | 91,870 | -0.56(-2.84%) |
Oct 23, 2012 | 19.62 | 19.85 | 19.15 | 19.70 | 72,016 | -0.16(-0.81%) |
Oct 19, 2012 | 19.90 | 20.23 | 19.48 | 19.86 | 82,346 | -0.10(-0.50%) |
Oct 18, 2012 | 20.20 | 20.30 | 19.91 | 19.96 | 77,392 | -0.25(-1.24%) |
Oct 17, 2012 | 20.20 | 20.30 | 20.05 | 20.21 | 133,753 | +0.02(+0.10%) |
Oct 16, 2012 | 20.16 | 20.22 | 20.04 | 20.19 | 72,429 | +0.08(+0.40%) |
Oct 15, 2012 | 20.26 | 20.30 | 19.91 | 20.11 | 101,064 | -0.16(-0.79%) |
Oct 12, 2012 | 20.16 | 20.33 | 20.09 | 20.27 | 100,457 | +0.15(+0.75%) |
Oct 11, 2012 | 20.24 | 20.29 | 19.93 | 20.12 | 73,355 | -0.02(-0.10%) |
Oct 10, 2012 | 20.58 | 20.58 | 19.81 | 20.14 | 139,975 | -0.39(-1.90%) |
Oct 09, 2012 | 21.10 | 21.10 | 20.52 | 20.53 | 158,273 | -0.57(-2.70%) |
Oct 08, 2012 | 21.43 | 21.43 | 20.99 | 21.10 | 44,222 | -0.39(-1.81%) |
Oct 05, 2012 | 21.01 | 21.51 | 21.01 | 21.49 | 113,083 | +0.49(+2.33%) |
Oct 04, 2012 | 20.75 | 21.13 | 20.57 | 21.00 | 95,911 | +0.33(+1.60%) |
Oct 03, 2012 | 21.20 | 21.20 | 20.41 | 20.67 | 88,708 | -0.44(-2.08%) |
Oct 02, 2012 | 20.47 | 21.36 | 19.21 | 21.11 | 184,465 | +1.01(+5.02%) |
Oct 01, 2012 | 20.10 | 20.38 | 19.91 | 20.10 | 88,602 | +0.15(+0.75%) |
Sep 28, 2012 | 19.72 | 20.07 | 19.56 | 19.95 | 101,473 | +0.13(+0.66%) |
Sep 27, 2012 | 19.89 | 19.89 | 19.64 | 19.82 | 189,457 | +0.10(+0.51%) |
Sep 26, 2012 | 19.87 | 19.92 | 19.61 | 19.72 | 121,265 | -0.05(-0.25%) |
Sep 25, 2012 | 20.06 | 20.20 | 19.70 | 19.77 | 117,605 | -0.20(-1.00%) |
Sep 24, 2012 | 20.03 | 20.08 | 19.73 | 19.97 | 82,107 | -0.12(-0.60%) |
Sep 21, 2012 | 20.10 | 20.24 | 19.86 | 20.09 | 159,784 | +0.12(+0.60%) |
Sep 20, 2012 | 20.45 | 20.48 | 19.90 | 19.97 | 131,415 | -0.52(-2.54%) |
Sep 19, 2012 | 20.70 | 20.73 | 20.39 | 20.49 | 94,662 | -0.11(-0.53%) |
Sep 18, 2012 | 20.63 | 20.82 | 20.40 | 20.60 | 129,099 | +0.03(+0.15%) |
Sep 17, 2012 | 20.81 | 20.81 | 20.16 | 20.57 | 92,044 | -0.27(-1.30%) |
Sep 14, 2012 | 21.34 | 21.40 | 20.82 | 20.84 | 147,876 | -0.37(-1.74%) |
Sep 13, 2012 | 21.00 | 21.46 | 20.92 | 21.21 | 149,635 | +0.21(+1.00%) |
Sep 12, 2012 | 20.68 | 21.00 | 20.54 | 21.00 | 227,640 | +0.45(+2.19%) |
Sep 11, 2012 | 20.62 | 20.73 | 20.42 | 20.55 | 120,014 | +0.02(+0.07%) |
Sep 10, 2012 | 20.52 | 20.62 | 20.44 | 20.54 | 91,747 | +0.02(+0.07%) |
Sep 07, 2012 | 20.60 | 20.60 | 20.41 | 20.52 | 70,867 | +0.09(+0.44%) |
Sep 06, 2012 | 20.73 | 20.73 | 20.40 | 20.43 | 266,761 | -0.11(-0.54%) |
Sep 05, 2012 | 20.52 | 20.66 | 20.45 | 20.54 | 226,208 | -0.06(-0.29%) |
Sep 04, 2012 | 20.38 | 20.75 | 20.17 | 20.60 | 150,600 | +0.26(+1.28%) |
Aug 31, 2012 | 20.28 | 20.38 | 19.97 | 20.34 | 200,948 | +0.27(+1.35%) |
Aug 30, 2012 | 20.36 | 20.36 | 19.99 | 20.07 | 117,870 | -0.31(-1.52%) |
Aug 29, 2012 | 20.76 | 20.77 | 20.26 | 20.38 | 165,055 | -0.27(-1.31%) |
Aug 27, 2012 | 20.50 | 20.93 | 20.43 | 20.65 | 197,888 | +0.19(+0.93%) |
Aug 24, 2012 | 20.46 | 20.70 | 20.16 | 20.46 | 117,157 | +0.02(+0.10%) |
Aug 23, 2012 | 20.40 | 20.49 | 20.23 | 20.44 | 119,073 | +0.08(+0.39%) |
Aug 22, 2012 | 20.15 | 20.40 | 20.00 | 20.36 | 581,234 | +0.22(+1.09%) |
Aug 21, 2012 | 20.44 | 20.79 | 20.11 | 20.14 | 228,295 | -0.34(-1.66%) |
Aug 20, 2012 | 20.48 | 20.74 | 20.15 | 20.48 | 205,227 | -0.07(-0.34%) |
Aug 17, 2012 | 19.28 | 20.71 | 19.28 | 20.55 | 319,362 | +0.14(+0.69%) |
Aug 16, 2012 | 19.70 | 20.49 | 19.53 | 20.41 | 288,825 | +0.67(+3.39%) |
Aug 15, 2012 | 19.56 | 19.78 | 19.51 | 19.74 | 154,594 | +0.12(+0.61%) |
Aug 14, 2012 | 19.47 | 19.64 | 19.33 | 19.62 | 226,237 | +0.20(+1.03%) |
Aug 13, 2012 | 19.28 | 19.70 | 19.09 | 19.42 | 228,300 | +0.15(+0.78%) |
Aug 10, 2012 | 18.68 | 19.28 | 18.62 | 19.27 | 147,105 | +0.59(+3.16%) |
Aug 09, 2012 | 18.16 | 19.11 | 18.16 | 18.68 | 303,716 | +0.53(+2.92%) |
Aug 08, 2012 | 17.50 | 19.11 | 17.40 | 18.15 | 745,302 | +1.07(+6.26%) |
Aug 07, 2012 | 16.84 | 17.28 | 16.82 | 17.08 | 126,298 | +0.39(+2.34%) |
Aug 06, 2012 | 16.84 | 17.21 | 16.64 | 16.69 | 60,543 | -0.09(-0.54%) |
Aug 03, 2012 | 16.21 | 16.99 | 16.18 | 16.78 | 180,953 | +0.84(+5.27%) |
Aug 02, 2012 | 15.89 | 16.22 | 15.80 | 15.94 | 68,849 | -0.02(-0.13%) |
Aug 01, 2012 | 16.39 | 16.41 | 15.89 | 15.96 | 165,926 | -0.36(-2.21%) |
Jul 31, 2012 | 16.39 | 17.24 | 16.32 | 16.32 | 285,407 | -0.08(-0.49%) |
Jul 30, 2012 | 14.97 | 16.47 | 14.97 | 16.40 | 283,836 | +1.44(+9.63%) |
Jul 27, 2012 | 14.41 | 14.99 | 14.27 | 14.96 | 50,044 | +0.59(+4.11%) |
Jul 26, 2012 | 14.83 | 14.90 | 14.27 | 14.37 | 113,961 | -0.27(-1.84%) |
Jul 25, 2012 | 14.65 | 15.01 | 14.59 | 14.64 | 71,734 | +0.12(+0.83%) |
Jul 24, 2012 | 14.50 | 14.62 | 14.19 | 14.52 | 137,125 | +0.18(+1.26%) |
Jul 23, 2012 | 14.41 | 14.47 | 13.94 | 14.34 | 116,600 | -0.33(-2.25%) |
Jul 20, 2012 | 14.69 | 14.80 | 14.53 | 14.67 | 134,147 | -0.13(-0.88%) |
Jul 19, 2012 | 15.66 | 15.68 | 14.76 | 14.80 | 101,268 | -0.75(-4.82%) |
Jul 18, 2012 | 15.43 | 15.88 | 15.43 | 15.55 | 93,403 | +0.13(+0.84%) |
Jul 17, 2012 | 15.39 | 15.49 | 15.07 | 15.42 | 91,876 | +0.08(+0.52%) |
Jul 16, 2012 | 15.55 | 15.64 | 15.28 | 15.34 | 104,890 | -0.22(-1.41%) |
Jul 13, 2012 | 15.49 | 15.73 | 15.19 | 15.56 | 108,461 | +0.18(+1.17%) |
Jul 12, 2012 | 16.26 | 16.26 | 15.02 | 15.38 | 372,040 | -1.02(-6.22%) |
Jul 11, 2012 | 16.84 | 16.84 | 16.28 | 16.40 | 155,915 | -0.36(-2.15%) |
Jul 10, 2012 | 17.05 | 17.16 | 16.63 | 16.76 | 64,198 | -0.22(-1.30%) |
Jul 09, 2012 | 16.87 | 16.99 | 16.63 | 16.98 | 35,237 | +0.04(+0.24%) |
Jul 06, 2012 | 16.86 | 17.09 | 16.83 | 16.94 | 61,327 | -0.06(-0.35%) |
Jul 05, 2012 | 16.92 | 17.21 | 16.89 | 17.00 | 57,499 | -0.04(-0.23%) |
Jul 03, 2012 | 17.12 | 17.22 | 17.01 | 17.04 | 63,061 | -0.08(-0.47%) |
Jul 02, 2012 | 17.02 | 17.12 | 16.74 | 17.12 | 111,346 | +0.06(+0.35%) |
Jun 29, 2012 | 17.00 | 17.31 | 16.52 | 17.06 | 156,746 | +0.38(+2.28%) |
Jun 28, 2012 | 16.64 | 16.90 | 16.30 | 16.68 | 57,769 | -0.09(-0.54%) |
Jun 27, 2012 | 15.91 | 16.85 | 15.91 | 16.77 | 123,256 | +0.77(+4.81%) |
Jun 26, 2012 | 16.08 | 16.12 | 15.90 | 16.00 | 93,581 | -0.03(-0.19%) |
Jun 25, 2012 | 16.19 | 16.39 | 15.65 | 16.03 | 124,631 | -0.37(-2.26%) |
Jun 22, 2012 | 16.21 | 16.45 | 16.13 | 16.40 | 422,631 | +0.30(+1.86%) |
Jun 21, 2012 | 16.75 | 16.84 | 15.89 | 16.10 | 123,325 | -0.71(-4.22%) |
Jun 20, 2012 | 16.75 | 17.10 | 16.69 | 16.81 | 78,341 | +0.07(+0.42%) |
Jun 19, 2012 | 16.23 | 16.81 | 16.23 | 16.74 | 75,467 | +0.62(+3.85%) |
Jun 18, 2012 | 16.28 | 16.38 | 16.07 | 16.12 | 62,016 | -0.30(-1.83%) |
Jun 15, 2012 | 16.13 | 16.48 | 16.13 | 16.42 | 95,642 | +0.26(+1.61%) |
Jun 14, 2012 | 15.78 | 16.30 | 15.64 | 16.16 | 89,000 | +0.38(+2.41%) |
Jun 13, 2012 | 15.66 | 16.02 | 15.46 | 15.78 | 137,391 | +0.04(+0.25%) |
Jun 12, 2012 | 15.61 | 15.77 | 15.38 | 15.74 | 111,610 | +0.22(+1.42%) |
Jun 11, 2012 | 16.03 | 16.03 | 15.49 | 15.52 | 213,466 | -0.34(-2.14%) |
Jun 08, 2012 | 15.21 | 15.88 | 15.21 | 15.86 | 110,099 | +0.59(+3.86%) |
Jun 07, 2012 | 15.32 | 15.51 | 15.19 | 15.27 | 106,585 | +0.13(+0.86%) |
Jun 06, 2012 | 15.05 | 15.20 | 15.03 | 15.14 | 141,199 | +0.11(+0.73%) |
Jun 05, 2012 | 14.93 | 15.31 | 14.93 | 15.03 | 103,840 | +0.00(+0.00%) |
Jun 04, 2012 | 15.30 | 15.30 | 14.91 | 15.03 | 90,344 | +0.02(+0.13%) |