Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.62 | 17.86 | 17.52 | 17.53 | 678,311 | -0.21(-1.17%) |
May 30, 2013 | 17.72 | 18.08 | 17.68 | 17.74 | 609,467 | +0.13(+0.72%) |
May 29, 2013 | 17.85 | 17.97 | 17.46 | 17.61 | 1,125,908 | -0.33(-1.83%) |
May 28, 2013 | 18.00 | 18.10 | 17.83 | 17.94 | 420,496 | +0.05(+0.26%) |
May 24, 2013 | 18.03 | 18.07 | 17.82 | 17.89 | 515,346 | -0.18(-1.00%) |
May 23, 2013 | 18.09 | 18.21 | 17.74 | 18.07 | 834,529 | -0.15(-0.81%) |
May 22, 2013 | 18.76 | 18.88 | 18.16 | 18.22 | 648,732 | -0.52(-2.79%) |
May 21, 2013 | 18.61 | 18.74 | 18.52 | 18.74 | 507,834 | +0.13(+0.72%) |
May 20, 2013 | 18.68 | 18.80 | 18.59 | 18.61 | 665,609 | -0.09(-0.47%) |
May 17, 2013 | 18.54 | 18.70 | 18.39 | 18.70 | 566,292 | +0.17(+0.93%) |
May 16, 2013 | 18.54 | 18.65 | 18.49 | 18.52 | 428,043 | -0.05(-0.29%) |
May 15, 2013 | 18.31 | 18.68 | 18.29 | 18.58 | 592,003 | +0.50(+2.79%) |
May 13, 2013 | 18.14 | 18.22 | 18.03 | 18.07 | 406,998 | -0.12(-0.66%) |
May 10, 2013 | 18.22 | 18.28 | 18.13 | 18.19 | 293,224 | +0.00(+0.00%) |
May 09, 2013 | 18.58 | 18.58 | 18.15 | 18.19 | 562,578 | -0.34(-1.82%) |
May 08, 2013 | 18.48 | 18.53 | 18.34 | 18.53 | 534,870 | -0.09(-0.46%) |
May 07, 2013 | 18.56 | 18.67 | 18.54 | 18.62 | 475,742 | +0.07(+0.39%) |
May 06, 2013 | 18.60 | 18.66 | 18.48 | 18.54 | 459,881 | -0.05(-0.29%) |
May 03, 2013 | 18.60 | 18.71 | 18.52 | 18.60 | 419,782 | +0.15(+0.79%) |
May 02, 2013 | 18.40 | 18.49 | 18.26 | 18.45 | 602,225 | +0.07(+0.40%) |
May 01, 2013 | 18.66 | 18.70 | 18.34 | 18.38 | 400,015 | -0.37(-1.98%) |
Apr 30, 2013 | 18.60 | 18.75 | 18.49 | 18.75 | 545,619 | +0.13(+0.71%) |
Apr 29, 2013 | 18.49 | 18.64 | 18.40 | 18.62 | 334,529 | +0.16(+0.86%) |
Apr 26, 2013 | 18.44 | 18.49 | 18.42 | 18.46 | 265,625 | +0.01(+0.07%) |
Apr 25, 2013 | 18.34 | 18.54 | 18.29 | 18.44 | 541,519 | +0.12(+0.65%) |
Apr 24, 2013 | 18.15 | 18.33 | 18.05 | 18.32 | 1,373,746 | +0.19(+1.06%) |
Apr 23, 2013 | 18.10 | 18.13 | 17.95 | 18.13 | 370,097 | +0.10(+0.55%) |
Apr 22, 2013 | 18.00 | 18.09 | 17.82 | 18.03 | 306,990 | +0.03(+0.18%) |
Apr 19, 2013 | 17.73 | 18.02 | 17.67 | 18.00 | 317,733 | +0.28(+1.61%) |
Apr 18, 2013 | 17.69 | 17.74 | 17.60 | 17.71 | 738,796 | +0.07(+0.38%) |
Apr 17, 2013 | 17.69 | 17.71 | 17.43 | 17.65 | 794,747 | -0.10(-0.56%) |
Apr 16, 2013 | 17.75 | 17.77 | 17.58 | 17.75 | 592,720 | +0.07(+0.41%) |
Apr 15, 2013 | 18.05 | 18.08 | 17.65 | 17.67 | 762,809 | -0.43(-2.38%) |
Apr 12, 2013 | 18.16 | 18.22 | 18.08 | 18.11 | 443,956 | -0.11(-0.58%) |
Apr 11, 2013 | 18.13 | 18.22 | 18.09 | 18.21 | 545,981 | +0.07(+0.36%) |
Apr 10, 2013 | 18.15 | 18.20 | 18.05 | 18.15 | 1,318,863 | -0.01(-0.04%) |
Apr 09, 2013 | 18.36 | 18.37 | 18.15 | 18.15 | 404,862 | -0.18(-0.98%) |
Apr 08, 2013 | 18.09 | 18.33 | 18.07 | 18.33 | 691,810 | +0.19(+1.06%) |
Apr 05, 2013 | 18.05 | 18.18 | 18.04 | 18.14 | 537,220 | -0.05(-0.26%) |
Apr 04, 2013 | 18.07 | 18.18 | 18.03 | 18.18 | 392,886 | +0.13(+0.70%) |
Apr 03, 2013 | 18.16 | 18.22 | 18.06 | 18.06 | 611,202 | -0.10(-0.55%) |
Apr 02, 2013 | 18.20 | 18.28 | 18.10 | 18.16 | 403,996 | -0.04(-0.22%) |
Apr 01, 2013 | 18.38 | 18.38 | 18.09 | 18.20 | 412,079 | -0.16(-0.87%) |
Mar 28, 2013 | 18.24 | 18.38 | 18.22 | 18.36 | 469,574 | +0.09(+0.51%) |
Mar 27, 2013 | 18.09 | 18.27 | 18.03 | 18.26 | 505,215 | +0.11(+0.62%) |
Mar 26, 2013 | 18.07 | 18.18 | 18.06 | 18.15 | 483,279 | +0.13(+0.70%) |
Mar 25, 2013 | 18.12 | 18.19 | 18.01 | 18.03 | 534,461 | -0.05(-0.29%) |
Mar 22, 2013 | 18.08 | 18.16 | 18.01 | 18.08 | 469,212 | +0.00(+0.00%) |
Mar 21, 2013 | 17.87 | 18.11 | 17.87 | 18.08 | 740,520 | +0.09(+0.48%) |
Mar 20, 2013 | 17.80 | 18.21 | 17.73 | 17.99 | 8,576,575 | +0.10(+0.56%) |
Mar 19, 2013 | 17.99 | 18.15 | 17.78 | 17.89 | 2,569,898 | -0.17(-0.95%) |
Mar 18, 2013 | 18.18 | 18.24 | 18.06 | 18.07 | 548,871 | -0.21(-1.12%) |
Mar 15, 2013 | 18.28 | 18.39 | 18.15 | 18.27 | 640,544 | -0.05(-0.25%) |
Mar 14, 2013 | 18.34 | 18.42 | 18.28 | 18.32 | 374,592 | +0.02(+0.11%) |
Mar 13, 2013 | 18.26 | 18.34 | 18.18 | 18.30 | 365,401 | +0.09(+0.51%) |
Mar 12, 2013 | 18.20 | 18.26 | 18.10 | 18.20 | 308,558 | -0.03(-0.18%) |
Mar 11, 2013 | 18.09 | 18.32 | 18.07 | 18.24 | 472,427 | +0.10(+0.55%) |
Mar 08, 2013 | 18.17 | 18.20 | 18.00 | 18.14 | 361,737 | +0.04(+0.22%) |
Mar 07, 2013 | 18.12 | 18.20 | 18.05 | 18.10 | 488,473 | -0.01(-0.04%) |
Mar 06, 2013 | 18.18 | 18.20 | 18.04 | 18.11 | 356,072 | -0.02(-0.11%) |
Mar 05, 2013 | 17.95 | 18.15 | 17.95 | 18.13 | 699,836 | +0.20(+1.11%) |
Mar 04, 2013 | 17.64 | 17.94 | 17.63 | 17.93 | 877,857 | +0.27(+1.50%) |
Mar 01, 2013 | 17.81 | 17.81 | 17.55 | 17.66 | 1,249,361 | -0.22(-1.22%) |
Feb 28, 2013 | 17.83 | 17.97 | 17.79 | 17.88 | 712,311 | +0.08(+0.45%) |
Feb 27, 2013 | 17.74 | 17.85 | 17.71 | 17.80 | 316,709 | +0.06(+0.34%) |
Feb 26, 2013 | 17.65 | 17.85 | 17.60 | 17.74 | 475,582 | +0.13(+0.71%) |
Feb 25, 2013 | 17.93 | 18.04 | 17.62 | 17.62 | 417,110 | -0.26(-1.48%) |
Feb 22, 2013 | 17.78 | 17.91 | 17.72 | 17.88 | 351,286 | +0.19(+1.05%) |
Feb 21, 2013 | 17.83 | 17.89 | 17.65 | 17.69 | 575,842 | -0.16(-0.89%) |
Feb 20, 2013 | 18.09 | 18.11 | 17.85 | 17.85 | 684,805 | -0.23(-1.25%) |
Feb 19, 2013 | 18.18 | 18.29 | 17.97 | 18.08 | 925,115 | -0.15(-0.84%) |
Feb 15, 2013 | 18.10 | 18.29 | 18.09 | 18.23 | 722,254 | +0.05(+0.25%) |
Feb 14, 2013 | 18.21 | 18.24 | 18.06 | 18.19 | 354,772 | -0.05(-0.25%) |
Feb 13, 2013 | 18.17 | 18.24 | 18.13 | 18.23 | 357,354 | +0.09(+0.47%) |
Feb 12, 2013 | 18.15 | 18.21 | 18.09 | 18.15 | 326,833 | -0.03(-0.18%) |
Feb 11, 2013 | 18.03 | 18.19 | 18.03 | 18.18 | 1,008,479 | +0.14(+0.80%) |
Feb 08, 2013 | 17.99 | 18.11 | 17.86 | 18.03 | 638,478 | +0.09(+0.51%) |
Feb 07, 2013 | 17.77 | 17.95 | 17.73 | 17.94 | 870,640 | +0.20(+1.14%) |
Feb 06, 2013 | 17.65 | 17.75 | 17.56 | 17.74 | 309,443 | +0.12(+0.71%) |
Feb 04, 2013 | 17.71 | 17.77 | 17.58 | 17.62 | 526,490 | -0.16(-0.88%) |
Feb 01, 2013 | 17.69 | 17.79 | 17.62 | 17.77 | 505,279 | +0.10(+0.59%) |
Jan 31, 2013 | 17.52 | 17.69 | 17.47 | 17.67 | 578,039 | +0.15(+0.86%) |
Jan 30, 2013 | 17.49 | 17.62 | 17.46 | 17.52 | 525,226 | -0.01(-0.04%) |
Jan 29, 2013 | 17.29 | 17.56 | 17.22 | 17.52 | 823,898 | +0.28(+1.63%) |
Jan 28, 2013 | 17.21 | 17.25 | 17.12 | 17.24 | 349,178 | +0.04(+0.23%) |
Jan 25, 2013 | 17.08 | 17.20 | 16.99 | 17.20 | 458,999 | +0.18(+1.08%) |
Jan 24, 2013 | 17.02 | 17.10 | 16.91 | 17.02 | 424,375 | +0.03(+0.19%) |
Jan 23, 2013 | 17.08 | 17.12 | 16.94 | 16.99 | 330,927 | -0.09(-0.50%) |
Jan 22, 2013 | 16.93 | 17.10 | 16.93 | 17.07 | 373,883 | +0.14(+0.85%) |
Jan 18, 2013 | 16.88 | 16.93 | 16.80 | 16.93 | 257,774 | +0.09(+0.51%) |
Jan 17, 2013 | 16.84 | 16.95 | 16.83 | 16.84 | 289,939 | +0.04(+0.23%) |
Jan 16, 2013 | 16.91 | 16.98 | 16.77 | 16.80 | 269,539 | -0.18(-1.04%) |
Jan 15, 2013 | 16.85 | 16.98 | 16.79 | 16.98 | 341,900 | +0.07(+0.43%) |
Jan 14, 2013 | 16.90 | 17.00 | 16.86 | 16.91 | 364,831 | +0.03(+0.19%) |
Jan 11, 2013 | 16.76 | 16.88 | 16.73 | 16.88 | 279,345 | +0.09(+0.55%) |
Jan 10, 2013 | 16.85 | 16.91 | 16.74 | 16.78 | 447,319 | +0.01(+0.04%) |
Jan 09, 2013 | 16.87 | 16.94 | 16.70 | 16.78 | 322,740 | -0.06(-0.35%) |
Jan 08, 2013 | 16.85 | 16.91 | 16.74 | 16.84 | 374,742 | -0.01(-0.04%) |
Jan 07, 2013 | 17.05 | 17.07 | 16.82 | 16.84 | 379,334 | -0.23(-1.34%) |
Jan 04, 2013 | 17.00 | 17.08 | 16.90 | 17.07 | 459,478 | +0.12(+0.70%) |
Jan 03, 2013 | 16.93 | 17.01 | 16.89 | 16.95 | 377,333 | +0.03(+0.15%) |
Jan 02, 2013 | 16.76 | 16.94 | 16.47 | 16.93 | 674,253 | +0.46(+2.78%) |
Dec 31, 2012 | 16.21 | 16.49 | 16.04 | 16.47 | 583,843 | +0.25(+1.53%) |
Dec 28, 2012 | 16.31 | 16.45 | 16.21 | 16.22 | 335,645 | -0.16(-1.00%) |
Dec 27, 2012 | 16.42 | 16.54 | 16.24 | 16.38 | 471,197 | -0.03(-0.20%) |
Dec 26, 2012 | 16.68 | 16.69 | 16.41 | 16.42 | 338,876 | -0.28(-1.69%) |
Dec 24, 2012 | 16.72 | 16.73 | 16.57 | 16.70 | 203,588 | -0.04(-0.23%) |
Dec 21, 2012 | 16.55 | 16.74 | 16.52 | 16.74 | 1,133,774 | +0.03(+0.20%) |
Dec 20, 2012 | 16.57 | 16.70 | 16.49 | 16.70 | 475,482 | +0.18(+1.07%) |
Dec 19, 2012 | 16.73 | 16.74 | 16.53 | 16.53 | 425,675 | -0.19(-1.14%) |
Dec 18, 2012 | 16.78 | 16.82 | 16.65 | 16.72 | 417,507 | -0.08(-0.47%) |
Dec 17, 2012 | 16.40 | 16.81 | 16.39 | 16.80 | 694,705 | +0.36(+2.19%) |
Dec 14, 2012 | 16.63 | 16.63 | 16.28 | 16.44 | 455,101 | +0.02(+0.12%) |
Dec 13, 2012 | 16.63 | 16.68 | 16.39 | 16.42 | 648,660 | -0.25(-1.49%) |
Dec 12, 2012 | 16.72 | 16.76 | 16.64 | 16.67 | 620,766 | +0.01(+0.04%) |
Dec 11, 2012 | 16.72 | 16.85 | 16.63 | 16.66 | 523,910 | -0.06(-0.35%) |
Dec 10, 2012 | 16.62 | 16.74 | 16.56 | 16.72 | 513,447 | +0.12(+0.75%) |
Dec 07, 2012 | 16.63 | 16.73 | 16.51 | 16.59 | 364,756 | -0.03(-0.20%) |
Dec 06, 2012 | 16.57 | 16.79 | 16.57 | 16.63 | 406,875 | +0.04(+0.24%) |
Dec 05, 2012 | 16.45 | 16.72 | 16.44 | 16.59 | 452,105 | +0.15(+0.92%) |
Dec 04, 2012 | 16.41 | 16.56 | 16.40 | 16.44 | 543,286 | +0.12(+0.72%) |
Nov 30, 2012 | 16.30 | 16.36 | 16.21 | 16.32 | 803,790 | +0.04(+0.24%) |
Nov 29, 2012 | 16.19 | 16.29 | 16.06 | 16.28 | 499,257 | +0.14(+0.89%) |
Nov 28, 2012 | 15.98 | 16.16 | 15.84 | 16.14 | 728,202 | +0.09(+0.57%) |
Nov 27, 2012 | 16.03 | 16.15 | 16.00 | 16.04 | 511,150 | +0.05(+0.29%) |
Nov 26, 2012 | 15.79 | 16.01 | 15.79 | 16.00 | 530,922 | +0.22(+1.41%) |
Nov 23, 2012 | 15.82 | 15.83 | 15.64 | 15.77 | 220,058 | +0.03(+0.21%) |
Nov 21, 2012 | 15.89 | 16.02 | 15.60 | 15.74 | 516,784 | -0.09(-0.54%) |
Nov 20, 2012 | 15.84 | 15.96 | 15.70 | 15.83 | 472,629 | -0.01(-0.08%) |
Nov 19, 2012 | 16.02 | 16.02 | 15.76 | 15.84 | 490,362 | -0.02(-0.12%) |
Nov 16, 2012 | 15.68 | 15.88 | 15.49 | 15.86 | 658,414 | +0.14(+0.87%) |
Nov 15, 2012 | 16.04 | 16.04 | 15.60 | 15.72 | 771,859 | -0.20(-1.28%) |
Nov 14, 2012 | 16.14 | 16.24 | 15.85 | 15.93 | 664,049 | -0.20(-1.24%) |
Nov 13, 2012 | 16.05 | 16.23 | 15.87 | 16.13 | 575,093 | +0.06(+0.40%) |
Nov 12, 2012 | 16.20 | 16.28 | 16.04 | 16.06 | 302,359 | -0.15(-0.92%) |
Nov 09, 2012 | 16.27 | 16.39 | 16.18 | 16.21 | 476,037 | -0.06(-0.40%) |
Nov 08, 2012 | 16.28 | 16.53 | 16.25 | 16.27 | 558,538 | +0.04(+0.24%) |
Nov 07, 2012 | 16.49 | 16.60 | 16.14 | 16.24 | 732,668 | -0.38(-2.26%) |
Nov 06, 2012 | 16.75 | 16.78 | 16.53 | 16.61 | 637,319 | -0.01(-0.04%) |
Nov 05, 2012 | 16.66 | 16.69 | 16.57 | 16.62 | 337,399 | -0.05(-0.27%) |
Nov 02, 2012 | 17.04 | 17.04 | 16.66 | 16.66 | 549,294 | -0.30(-1.79%) |
Nov 01, 2012 | 16.73 | 17.07 | 16.73 | 16.97 | 685,065 | +0.23(+1.35%) |
Oct 31, 2012 | 16.79 | 16.80 | 16.62 | 16.74 | 325,921 | +0.07(+0.43%) |
Oct 26, 2012 | 16.71 | 16.67 | 16.67 | 16.67 | 216,280 | -0.06(-0.39%) |
Oct 25, 2012 | 16.68 | 16.73 | 16.53 | 16.73 | 409,590 | +0.14(+0.82%) |
Oct 24, 2012 | 16.68 | 16.72 | 16.55 | 16.60 | 245,515 | -0.07(-0.43%) |
Oct 23, 2012 | 16.79 | 16.81 | 16.60 | 16.67 | 402,896 | -0.31(-1.83%) |
Oct 19, 2012 | 17.08 | 17.15 | 16.94 | 16.98 | 343,058 | -0.14(-0.79%) |
Oct 18, 2012 | 17.08 | 17.12 | 17.04 | 17.12 | 344,982 | -0.01(-0.04%) |
Oct 17, 2012 | 16.95 | 17.16 | 16.95 | 17.12 | 475,891 | +0.11(+0.65%) |
Oct 16, 2012 | 16.91 | 17.01 | 16.90 | 17.01 | 345,915 | +0.13(+0.77%) |
Oct 15, 2012 | 16.81 | 16.90 | 16.73 | 16.88 | 394,691 | +0.06(+0.35%) |
Oct 12, 2012 | 16.98 | 17.01 | 16.82 | 16.82 | 350,076 | -0.17(-0.99%) |
Oct 11, 2012 | 17.12 | 17.12 | 16.99 | 16.99 | 302,198 | -0.01(-0.08%) |
Oct 10, 2012 | 17.06 | 17.15 | 16.97 | 17.01 | 322,629 | -0.10(-0.57%) |
Oct 09, 2012 | 17.13 | 17.19 | 16.91 | 17.10 | 833,644 | -0.07(-0.41%) |
Oct 08, 2012 | 17.18 | 17.26 | 17.08 | 17.17 | 625,857 | -0.01(-0.08%) |
Oct 05, 2012 | 17.26 | 17.30 | 17.15 | 17.19 | 580,723 | -0.02(-0.11%) |
Oct 04, 2012 | 17.11 | 17.26 | 17.09 | 17.21 | 489,316 | +0.11(+0.64%) |
Oct 03, 2012 | 17.08 | 17.13 | 16.93 | 17.10 | 478,977 | +0.13(+0.76%) |
Oct 02, 2012 | 16.86 | 17.02 | 16.82 | 16.97 | 594,289 | +0.13(+0.77%) |
Oct 01, 2012 | 17.02 | 17.08 | 16.82 | 16.84 | 1,123,957 | -0.18(-1.06%) |
Sep 28, 2012 | 17.14 | 17.14 | 16.99 | 17.02 | 820,483 | -0.14(-0.83%) |
Sep 27, 2012 | 17.29 | 17.34 | 17.12 | 17.16 | 340,507 | -0.12(-0.71%) |
Sep 26, 2012 | 17.32 | 17.49 | 17.28 | 17.28 | 384,086 | +0.01(+0.04%) |
Sep 25, 2012 | 17.38 | 17.45 | 17.27 | 17.28 | 452,778 | -0.05(-0.30%) |
Sep 24, 2012 | 17.12 | 17.37 | 17.11 | 17.33 | 623,075 | +0.24(+1.40%) |
Sep 21, 2012 | 17.37 | 17.39 | 17.08 | 17.09 | 1,465,876 | -0.24(-1.38%) |
Sep 20, 2012 | 17.26 | 17.33 | 17.21 | 17.33 | 472,249 | +0.03(+0.19%) |
Sep 19, 2012 | 17.28 | 17.41 | 17.26 | 17.30 | 339,066 | +0.02(+0.11%) |
Sep 18, 2012 | 17.39 | 17.41 | 17.28 | 17.28 | 505,585 | -0.14(-0.78%) |
Sep 17, 2012 | 17.66 | 17.69 | 17.40 | 17.41 | 688,705 | -0.27(-1.50%) |
Sep 14, 2012 | 17.77 | 17.80 | 17.60 | 17.68 | 305,721 | -0.05(-0.26%) |
Sep 13, 2012 | 17.44 | 17.72 | 17.44 | 17.72 | 478,994 | +0.29(+1.67%) |
Sep 12, 2012 | 17.72 | 17.72 | 17.40 | 17.43 | 727,203 | -0.27(-1.53%) |
Sep 11, 2012 | 17.79 | 17.81 | 17.69 | 17.70 | 696,260 | -0.11(-0.62%) |
Sep 10, 2012 | 17.82 | 17.92 | 17.77 | 17.81 | 367,512 | -0.04(-0.22%) |
Sep 07, 2012 | 17.72 | 17.85 | 17.68 | 17.85 | 821,587 | +0.13(+0.73%) |
Sep 06, 2012 | 17.36 | 17.72 | 17.32 | 17.72 | 910,959 | +0.41(+2.39%) |
Sep 05, 2012 | 17.35 | 17.41 | 17.26 | 17.31 | 535,524 | -0.03(-0.19%) |
Sep 04, 2012 | 17.16 | 17.35 | 17.08 | 17.34 | 549,731 | +0.18(+1.06%) |
Aug 31, 2012 | 17.43 | 17.50 | 17.16 | 17.16 | 731,417 | -0.23(-1.34%) |
Aug 30, 2012 | 17.46 | 17.50 | 17.39 | 17.39 | 257,806 | -0.14(-0.81%) |
Aug 29, 2012 | 17.56 | 17.60 | 17.48 | 17.54 | 389,344 | -0.07(-0.40%) |
Aug 27, 2012 | 17.63 | 17.68 | 17.51 | 17.61 | 264,806 | +0.01(+0.04%) |
Aug 24, 2012 | 17.43 | 17.63 | 17.37 | 17.60 | 305,614 | +0.17(+1.00%) |
Aug 23, 2012 | 17.60 | 17.65 | 17.41 | 17.43 | 528,517 | -0.16(-0.92%) |
Aug 22, 2012 | 17.57 | 17.72 | 17.48 | 17.59 | 523,450 | +0.03(+0.18%) |
Aug 21, 2012 | 17.70 | 17.77 | 17.55 | 17.56 | 620,331 | -0.14(-0.77%) |
Aug 20, 2012 | 17.70 | 17.76 | 17.63 | 17.69 | 321,161 | -0.07(-0.40%) |
Aug 17, 2012 | 17.81 | 17.82 | 17.67 | 17.76 | 295,366 | -0.01(-0.07%) |
Aug 16, 2012 | 17.79 | 17.82 | 17.70 | 17.78 | 241,613 | -0.05(-0.25%) |
Aug 15, 2012 | 17.81 | 17.91 | 17.78 | 17.82 | 265,995 | -0.03(-0.18%) |
Aug 14, 2012 | 17.80 | 17.92 | 17.74 | 17.85 | 370,801 | +0.10(+0.58%) |
Aug 13, 2012 | 17.82 | 17.85 | 17.63 | 17.75 | 688,019 | +0.05(+0.26%) |
Aug 10, 2012 | 18.08 | 18.08 | 17.70 | 17.70 | 1,486,438 | -0.36(-1.98%) |
Aug 09, 2012 | 18.17 | 18.20 | 17.97 | 18.06 | 551,014 | -0.09(-0.49%) |
Aug 08, 2012 | 18.03 | 18.16 | 17.97 | 18.15 | 680,393 | +0.11(+0.60%) |
Aug 07, 2012 | 18.09 | 18.20 | 18.02 | 18.04 | 475,247 | +0.00(+0.00%) |
Aug 06, 2012 | 18.20 | 18.35 | 18.02 | 18.04 | 509,954 | -0.19(-1.05%) |
Aug 03, 2012 | 18.18 | 18.41 | 18.03 | 18.24 | 542,896 | +0.17(+0.96%) |
Aug 02, 2012 | 18.10 | 18.21 | 17.86 | 18.06 | 365,499 | -0.09(-0.49%) |
Aug 01, 2012 | 18.24 | 18.52 | 18.12 | 18.15 | 582,297 | -0.07(-0.39%) |
Jul 31, 2012 | 18.48 | 18.50 | 18.22 | 18.22 | 365,952 | -0.26(-1.42%) |
Jul 30, 2012 | 18.36 | 18.48 | 18.29 | 18.48 | 267,961 | +0.11(+0.59%) |
Jul 27, 2012 | 18.25 | 18.39 | 18.18 | 18.38 | 457,279 | +0.23(+1.27%) |
Jul 26, 2012 | 18.08 | 18.27 | 18.05 | 18.15 | 402,853 | +0.24(+1.32%) |
Jul 25, 2012 | 18.05 | 18.07 | 17.83 | 17.91 | 416,468 | -0.13(-0.71%) |
Jul 24, 2012 | 18.28 | 18.28 | 17.92 | 18.04 | 587,529 | -0.22(-1.19%) |
Jul 23, 2012 | 18.29 | 18.30 | 18.11 | 18.25 | 514,164 | -0.17(-0.94%) |
Jul 20, 2012 | 18.28 | 18.46 | 18.21 | 18.43 | 542,934 | +0.05(+0.28%) |
Jul 19, 2012 | 18.31 | 18.51 | 18.16 | 18.38 | 1,054,769 | -0.33(-1.74%) |
Jul 18, 2012 | 18.42 | 18.70 | 18.40 | 18.70 | 436,064 | +0.22(+1.18%) |
Jul 17, 2012 | 18.50 | 18.56 | 18.34 | 18.48 | 326,915 | +0.02(+0.10%) |
Jul 16, 2012 | 18.43 | 18.52 | 18.38 | 18.47 | 447,112 | -0.08(-0.45%) |
Jul 13, 2012 | 18.38 | 18.55 | 18.36 | 18.55 | 480,820 | +0.20(+1.12%) |
Jul 12, 2012 | 18.24 | 18.37 | 18.14 | 18.34 | 480,834 | +0.03(+0.14%) |
Jul 11, 2012 | 18.27 | 18.36 | 18.21 | 18.32 | 408,743 | +0.09(+0.49%) |
Jul 10, 2012 | 18.29 | 18.36 | 18.16 | 18.23 | 392,273 | -0.01(-0.04%) |
Jul 09, 2012 | 18.29 | 18.36 | 18.13 | 18.24 | 449,817 | -0.12(-0.63%) |
Jul 06, 2012 | 18.32 | 18.38 | 18.24 | 18.35 | 340,037 | -0.05(-0.28%) |
Jul 05, 2012 | 18.42 | 18.47 | 18.36 | 18.40 | 477,196 | -0.01(-0.07%) |
Jul 03, 2012 | 18.46 | 18.48 | 18.33 | 18.41 | 279,009 | -0.03(-0.17%) |
Jul 02, 2012 | 18.32 | 18.50 | 18.26 | 18.45 | 548,208 | +0.20(+1.12%) |
Jun 29, 2012 | 18.41 | 18.44 | 18.19 | 18.24 | 690,785 | +0.06(+0.32%) |
Jun 28, 2012 | 17.99 | 18.18 | 17.94 | 18.18 | 571,361 | +0.06(+0.35%) |
Jun 27, 2012 | 17.88 | 18.16 | 17.80 | 18.12 | 350,352 | +0.27(+1.50%) |
Jun 26, 2012 | 17.84 | 17.94 | 17.78 | 17.85 | 358,167 | +0.00(+0.00%) |
Jun 25, 2012 | 17.85 | 17.91 | 17.73 | 17.85 | 410,406 | -0.11(-0.61%) |
Jun 22, 2012 | 17.97 | 18.01 | 17.88 | 17.96 | 443,988 | +0.04(+0.25%) |
Jun 21, 2012 | 18.17 | 18.20 | 17.87 | 17.92 | 682,197 | -0.15(-0.81%) |
Jun 20, 2012 | 18.29 | 18.29 | 18.00 | 18.06 | 746,521 | -0.24(-1.29%) |
Jun 19, 2012 | 18.36 | 18.47 | 18.27 | 18.30 | 616,563 | -0.06(-0.35%) |
Jun 18, 2012 | 18.11 | 18.39 | 18.08 | 18.36 | 621,684 | +0.23(+1.27%) |
Jun 15, 2012 | 18.23 | 18.27 | 18.11 | 18.13 | 698,434 | -0.04(-0.21%) |
Jun 14, 2012 | 18.00 | 18.21 | 17.97 | 18.17 | 683,248 | +0.20(+1.14%) |
Jun 13, 2012 | 18.12 | 18.12 | 17.88 | 17.97 | 781,102 | -0.12(-0.67%) |
Jun 12, 2012 | 18.00 | 18.09 | 17.90 | 18.09 | 528,315 | +0.15(+0.82%) |
Jun 11, 2012 | 18.06 | 18.18 | 17.92 | 17.94 | 353,314 | -0.04(-0.25%) |
Jun 08, 2012 | 17.86 | 18.02 | 17.78 | 17.99 | 407,006 | +0.13(+0.75%) |
Jun 07, 2012 | 17.97 | 18.03 | 17.83 | 17.85 | 556,009 | -0.01(-0.04%) |
Jun 06, 2012 | 17.70 | 17.86 | 17.60 | 17.86 | 622,474 | +0.28(+1.60%) |
Jun 05, 2012 | 17.58 | 17.70 | 17.53 | 17.58 | 1,004,252 | -0.03(-0.15%) |
Jun 04, 2012 | 17.55 | 17.60 | 17.50 | 17.60 | 529,388 | +0.04(+0.22%) |