Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 23.74 | 23.97 | 23.53 | 23.75 | 67,232 | +0.16(+0.69%) |
Nov 27, 2013 | 23.32 | 23.59 | 23.21 | 23.59 | 103,995 | +0.33(+1.40%) |
Nov 26, 2013 | 23.38 | 23.38 | 23.11 | 23.26 | 116,208 | -0.15(-0.63%) |
Nov 25, 2013 | 23.64 | 23.75 | 23.35 | 23.41 | 85,342 | -0.16(-0.69%) |
Nov 22, 2013 | 23.39 | 23.67 | 23.31 | 23.57 | 106,016 | +0.21(+0.91%) |
Nov 21, 2013 | 23.22 | 23.39 | 23.01 | 23.36 | 104,787 | +0.28(+1.20%) |
Nov 20, 2013 | 23.13 | 23.31 | 23.02 | 23.08 | 77,134 | -0.02(-0.07%) |
Nov 19, 2013 | 22.87 | 23.34 | 22.80 | 23.10 | 156,250 | +0.21(+0.92%) |
Nov 18, 2013 | 23.25 | 23.25 | 22.85 | 22.89 | 173,034 | -0.35(-1.51%) |
Nov 15, 2013 | 23.32 | 23.35 | 23.04 | 23.24 | 85,653 | -0.12(-0.52%) |
Nov 14, 2013 | 23.12 | 23.63 | 22.95 | 23.36 | 126,017 | +0.28(+1.20%) |
Nov 13, 2013 | 22.92 | 23.21 | 22.69 | 23.08 | 133,950 | +0.08(+0.36%) |
Nov 12, 2013 | 23.20 | 23.29 | 22.90 | 23.00 | 92,612 | -0.25(-1.08%) |
Nov 11, 2013 | 23.24 | 23.27 | 22.92 | 23.25 | 122,190 | +0.00(+0.00%) |
Nov 08, 2013 | 23.03 | 23.27 | 22.68 | 23.25 | 191,219 | +0.20(+0.88%) |
Nov 07, 2013 | 23.33 | 23.34 | 22.94 | 23.05 | 134,039 | -0.24(-1.04%) |
Nov 06, 2013 | 23.03 | 23.29 | 22.99 | 23.29 | 161,472 | +0.39(+1.69%) |
Nov 05, 2013 | 22.95 | 23.18 | 22.63 | 22.90 | 152,116 | -0.01(-0.04%) |
Nov 04, 2013 | 22.62 | 22.96 | 22.49 | 22.91 | 176,082 | +0.33(+1.47%) |
Nov 01, 2013 | 22.96 | 23.04 | 22.45 | 22.58 | 214,981 | -0.44(-1.90%) |
Oct 31, 2013 | 23.11 | 23.26 | 22.87 | 23.02 | 166,229 | -0.11(-0.49%) |
Oct 30, 2013 | 23.35 | 23.35 | 23.01 | 23.13 | 153,985 | -0.15(-0.66%) |
Oct 29, 2013 | 23.19 | 23.36 | 23.12 | 23.28 | 133,512 | +0.14(+0.59%) |
Oct 28, 2013 | 22.98 | 23.24 | 22.98 | 23.15 | 226,178 | +0.23(+0.99%) |
Oct 25, 2013 | 22.56 | 22.94 | 22.37 | 22.92 | 177,266 | +0.47(+2.09%) |
Oct 24, 2013 | 22.52 | 22.55 | 22.30 | 22.45 | 162,353 | +0.02(+0.07%) |
Oct 23, 2013 | 22.44 | 22.60 | 22.26 | 22.44 | 288,569 | -0.13(-0.57%) |
Oct 22, 2013 | 23.16 | 23.57 | 22.52 | 22.56 | 407,396 | -0.45(-1.97%) |
Oct 21, 2013 | 23.03 | 23.33 | 22.95 | 23.02 | 216,931 | +0.06(+0.28%) |
Oct 18, 2013 | 22.66 | 23.03 | 22.55 | 22.95 | 452,702 | +0.45(+2.01%) |
Oct 17, 2013 | 21.98 | 22.51 | 21.88 | 22.50 | 226,372 | +0.50(+2.28%) |
Oct 16, 2013 | 21.93 | 22.15 | 21.91 | 22.00 | 336,626 | +0.15(+0.67%) |
Oct 15, 2013 | 22.12 | 22.37 | 21.85 | 21.85 | 266,865 | -0.37(-1.67%) |
Oct 14, 2013 | 22.37 | 22.44 | 22.01 | 22.23 | 243,572 | -0.33(-1.47%) |
Oct 11, 2013 | 22.00 | 22.56 | 21.96 | 22.56 | 196,183 | +0.46(+2.09%) |
Oct 10, 2013 | 21.79 | 22.18 | 21.63 | 22.10 | 108,634 | +0.52(+2.40%) |
Oct 09, 2013 | 21.51 | 21.73 | 21.39 | 21.58 | 155,591 | +0.18(+0.83%) |
Oct 08, 2013 | 21.66 | 21.75 | 21.38 | 21.40 | 182,294 | -0.26(-1.19%) |
Oct 07, 2013 | 21.82 | 21.85 | 21.62 | 21.66 | 188,393 | -0.21(-0.96%) |
Oct 04, 2013 | 22.01 | 22.16 | 21.85 | 21.87 | 113,673 | -0.15(-0.70%) |
Oct 03, 2013 | 22.19 | 22.28 | 21.92 | 22.02 | 615,096 | -0.22(-0.98%) |
Oct 02, 2013 | 22.16 | 22.37 | 21.99 | 22.24 | 334,809 | -0.12(-0.54%) |
Oct 01, 2013 | 22.29 | 22.48 | 22.18 | 22.36 | 173,333 | +0.09(+0.40%) |
Sep 30, 2013 | 21.97 | 22.27 | 21.89 | 22.27 | 372,341 | +0.20(+0.92%) |
Sep 27, 2013 | 21.99 | 22.18 | 21.97 | 22.07 | 304,296 | -0.08(-0.37%) |
Sep 26, 2013 | 22.05 | 22.21 | 21.91 | 22.15 | 237,997 | +0.19(+0.88%) |
Sep 25, 2013 | 21.95 | 22.02 | 21.83 | 21.96 | 370,497 | +0.10(+0.44%) |
Sep 24, 2013 | 21.68 | 21.97 | 21.60 | 21.86 | 239,029 | +0.27(+1.27%) |
Sep 23, 2013 | 21.25 | 21.74 | 21.18 | 21.59 | 267,557 | +0.41(+1.95%) |
Sep 20, 2013 | 21.63 | 21.78 | 21.17 | 21.17 | 1,058,535 | -0.33(-1.54%) |
Sep 19, 2013 | 21.51 | 21.72 | 21.31 | 21.51 | 272,048 | +0.08(+0.38%) |
Sep 18, 2013 | 21.01 | 21.51 | 20.94 | 21.43 | 308,623 | +0.42(+2.00%) |
Sep 17, 2013 | 20.83 | 21.19 | 20.46 | 21.00 | 427,628 | +0.62(+3.05%) |
Sep 16, 2013 | 21.43 | 21.43 | 20.26 | 20.38 | 659,749 | -0.76(-3.59%) |
Sep 13, 2013 | 21.06 | 21.18 | 21.01 | 21.14 | 357,044 | +0.27(+1.32%) |
Sep 12, 2013 | 21.21 | 21.33 | 20.82 | 20.87 | 375,881 | -0.32(-1.49%) |
Sep 11, 2013 | 21.34 | 21.38 | 21.14 | 21.18 | 305,923 | -0.20(-0.95%) |
Sep 10, 2013 | 21.33 | 21.44 | 21.16 | 21.38 | 372,447 | +0.27(+1.30%) |
Sep 09, 2013 | 21.02 | 21.18 | 20.83 | 21.11 | 311,458 | +0.23(+1.08%) |
Sep 06, 2013 | 20.98 | 21.07 | 20.78 | 20.88 | 315,636 | +0.06(+0.27%) |
Sep 05, 2013 | 21.22 | 21.22 | 20.34 | 20.83 | 434,114 | -0.27(-1.30%) |
Sep 04, 2013 | 21.27 | 21.32 | 20.89 | 21.10 | 463,435 | +0.21(+1.03%) |
Sep 03, 2013 | 21.52 | 21.52 | 20.74 | 20.89 | 1,097,767 | -0.37(-1.73%) |
Aug 30, 2013 | 21.58 | 21.84 | 21.17 | 21.26 | 244,352 | -0.41(-1.88%) |
Aug 29, 2013 | 22.23 | 22.33 | 21.55 | 21.66 | 433,553 | -0.56(-2.51%) |
Aug 28, 2013 | 22.17 | 22.35 | 22.08 | 22.22 | 122,573 | +0.10(+0.46%) |
Aug 27, 2013 | 22.23 | 22.45 | 22.10 | 22.12 | 135,934 | -0.28(-1.26%) |
Aug 26, 2013 | 22.71 | 22.83 | 22.33 | 22.40 | 162,457 | -0.23(-1.02%) |
Aug 23, 2013 | 22.73 | 22.74 | 22.37 | 22.63 | 147,047 | +0.04(+0.18%) |
Aug 22, 2013 | 22.33 | 22.66 | 22.16 | 22.59 | 211,147 | +0.40(+1.80%) |
Aug 21, 2013 | 22.65 | 22.65 | 22.13 | 22.19 | 258,141 | -0.56(-2.45%) |
Aug 20, 2013 | 22.46 | 22.96 | 22.43 | 22.75 | 205,462 | +0.25(+1.11%) |
Aug 19, 2013 | 23.13 | 23.15 | 22.49 | 22.50 | 340,679 | -0.73(-3.13%) |
Aug 16, 2013 | 23.48 | 23.54 | 23.15 | 23.23 | 276,048 | -0.42(-1.76%) |
Aug 15, 2013 | 23.66 | 23.87 | 23.57 | 23.64 | 341,000 | -0.36(-1.51%) |
Aug 14, 2013 | 25.11 | 25.21 | 23.92 | 24.01 | 421,341 | -1.04(-4.16%) |
Aug 13, 2013 | 25.26 | 25.35 | 24.92 | 25.05 | 183,598 | -0.21(-0.82%) |
Aug 12, 2013 | 25.40 | 25.40 | 25.13 | 25.26 | 168,613 | -0.22(-0.85%) |
Aug 09, 2013 | 25.49 | 25.74 | 25.38 | 25.47 | 197,254 | +0.02(+0.08%) |
Aug 08, 2013 | 26.49 | 26.57 | 25.39 | 25.45 | 534,935 | -0.93(-3.53%) |
Aug 07, 2013 | 26.06 | 26.49 | 25.92 | 26.39 | 697,123 | +0.33(+1.25%) |
Aug 06, 2013 | 26.03 | 26.33 | 25.95 | 26.06 | 206,816 | -0.12(-0.46%) |
Aug 05, 2013 | 25.98 | 26.26 | 25.85 | 26.18 | 196,587 | +0.20(+0.79%) |
Aug 02, 2013 | 26.04 | 26.15 | 25.95 | 25.98 | 118,637 | -0.04(-0.17%) |
Aug 01, 2013 | 25.94 | 26.16 | 25.89 | 26.02 | 237,372 | +0.24(+0.92%) |
Jul 31, 2013 | 25.36 | 25.98 | 25.29 | 25.78 | 311,872 | +0.46(+1.82%) |
Jul 30, 2013 | 25.29 | 25.60 | 25.11 | 25.32 | 202,624 | +0.08(+0.33%) |
Jul 29, 2013 | 25.33 | 25.51 | 25.19 | 25.24 | 244,727 | -0.13(-0.51%) |
Jul 26, 2013 | 25.09 | 25.47 | 25.05 | 25.37 | 412,422 | +0.18(+0.73%) |
Jul 25, 2013 | 24.27 | 25.18 | 24.25 | 25.18 | 364,085 | +0.92(+3.79%) |
Jul 24, 2013 | 24.67 | 24.72 | 24.19 | 24.26 | 244,057 | -0.29(-1.18%) |
Jul 23, 2013 | 24.62 | 24.68 | 24.42 | 24.55 | 257,011 | +0.09(+0.36%) |
Jul 22, 2013 | 24.27 | 24.53 | 24.11 | 24.46 | 221,416 | +0.36(+1.48%) |
Jul 19, 2013 | 23.82 | 24.16 | 23.70 | 24.11 | 288,479 | +0.28(+1.18%) |
Jul 18, 2013 | 23.58 | 23.87 | 23.57 | 23.82 | 186,524 | +0.29(+1.23%) |
Jul 17, 2013 | 23.66 | 23.87 | 23.52 | 23.54 | 241,888 | +0.04(+0.19%) |
Jul 16, 2013 | 23.84 | 23.86 | 23.34 | 23.49 | 347,374 | -0.27(-1.15%) |
Jul 15, 2013 | 23.51 | 23.99 | 23.41 | 23.76 | 373,502 | +0.37(+1.56%) |
Jul 12, 2013 | 22.89 | 23.44 | 22.69 | 23.40 | 362,319 | +0.53(+2.32%) |
Jul 11, 2013 | 22.86 | 22.96 | 22.49 | 22.87 | 340,762 | +0.29(+1.28%) |
Jul 10, 2013 | 22.14 | 22.60 | 22.14 | 22.58 | 253,549 | +0.45(+2.05%) |
Jul 09, 2013 | 22.03 | 22.13 | 21.86 | 22.13 | 266,615 | +0.20(+0.92%) |
Jul 08, 2013 | 21.96 | 21.98 | 21.80 | 21.93 | 435,207 | +0.04(+0.20%) |
Jul 05, 2013 | 22.07 | 22.07 | 21.62 | 21.88 | 187,994 | +0.05(+0.24%) |
Jul 03, 2013 | 21.84 | 21.93 | 21.66 | 21.83 | 100,607 | -0.02(-0.09%) |
Jul 02, 2013 | 21.71 | 22.06 | 21.64 | 21.85 | 245,801 | +0.18(+0.85%) |
Jul 01, 2013 | 21.74 | 21.76 | 21.42 | 21.66 | 298,559 | +0.12(+0.54%) |
Jun 28, 2013 | 21.56 | 21.77 | 21.34 | 21.55 | 317,202 | -0.07(-0.32%) |
Jun 27, 2013 | 21.67 | 21.72 | 21.48 | 21.62 | 215,060 | +0.10(+0.47%) |
Jun 26, 2013 | 21.60 | 21.68 | 21.47 | 21.52 | 248,194 | +0.06(+0.30%) |
Jun 25, 2013 | 21.14 | 21.52 | 20.91 | 21.45 | 285,039 | +0.48(+2.28%) |
Jun 24, 2013 | 20.81 | 21.17 | 20.60 | 20.97 | 263,450 | -0.06(-0.27%) |
Jun 21, 2013 | 21.42 | 21.49 | 20.77 | 21.03 | 768,258 | -0.27(-1.26%) |
Jun 20, 2013 | 21.30 | 21.42 | 21.11 | 21.30 | 414,629 | -0.20(-0.93%) |
Jun 19, 2013 | 21.97 | 22.03 | 21.49 | 21.50 | 232,029 | -0.46(-2.08%) |
Jun 18, 2013 | 21.70 | 22.01 | 21.66 | 21.96 | 230,418 | +0.31(+1.41%) |
Jun 17, 2013 | 21.49 | 21.81 | 21.49 | 21.65 | 220,998 | +0.31(+1.47%) |
Jun 14, 2013 | 21.70 | 21.72 | 21.17 | 21.34 | 326,261 | -0.33(-1.54%) |
Jun 13, 2013 | 21.19 | 21.75 | 21.11 | 21.67 | 271,049 | +0.41(+1.95%) |
Jun 12, 2013 | 21.52 | 21.54 | 21.08 | 21.26 | 315,025 | -0.03(-0.13%) |
Jun 11, 2013 | 21.00 | 21.41 | 20.93 | 21.29 | 674,129 | +0.04(+0.21%) |
Jun 10, 2013 | 21.30 | 21.30 | 20.99 | 21.24 | 582,129 | -0.03(-0.15%) |
Jun 07, 2013 | 21.46 | 21.67 | 21.18 | 21.27 | 638,589 | -0.11(-0.51%) |
Jun 06, 2013 | 21.15 | 21.40 | 21.14 | 21.38 | 316,004 | +0.17(+0.81%) |
Jun 05, 2013 | 21.40 | 21.52 | 21.09 | 21.21 | 307,874 | -0.28(-1.31%) |
Jun 04, 2013 | 21.77 | 21.86 | 21.41 | 21.49 | 629,375 | -0.23(-1.05%) |
Jun 03, 2013 | 21.38 | 21.75 | 21.09 | 21.72 | 630,887 | +0.39(+1.83%) |
May 31, 2013 | 21.98 | 22.04 | 21.32 | 21.33 | 534,616 | -0.75(-3.38%) |
May 30, 2013 | 21.52 | 22.09 | 21.48 | 22.08 | 535,857 | +0.61(+2.86%) |
May 29, 2013 | 22.01 | 22.01 | 21.41 | 21.46 | 376,640 | -0.50(-2.28%) |
May 28, 2013 | 22.05 | 22.29 | 21.74 | 21.97 | 519,976 | +0.15(+0.70%) |
May 24, 2013 | 21.52 | 21.85 | 21.49 | 21.81 | 333,429 | +0.28(+1.29%) |
May 23, 2013 | 21.28 | 21.64 | 21.28 | 21.54 | 684,814 | +0.10(+0.45%) |
May 22, 2013 | 22.13 | 22.28 | 21.39 | 21.44 | 475,183 | -0.62(-2.80%) |
May 21, 2013 | 21.95 | 22.08 | 21.88 | 22.06 | 483,756 | +0.21(+0.96%) |
May 20, 2013 | 21.65 | 21.85 | 21.53 | 21.85 | 463,524 | +0.07(+0.31%) |
May 17, 2013 | 21.78 | 21.88 | 21.68 | 21.78 | 463,287 | +0.01(+0.04%) |
May 16, 2013 | 21.70 | 21.90 | 21.64 | 21.77 | 211,366 | -0.06(-0.28%) |
May 15, 2013 | 21.86 | 22.07 | 21.74 | 21.83 | 558,432 | +0.46(+2.16%) |
May 13, 2013 | 21.66 | 21.72 | 21.31 | 21.37 | 361,350 | -0.32(-1.45%) |
May 10, 2013 | 22.00 | 22.04 | 21.60 | 21.69 | 421,308 | -0.06(-0.28%) |
May 09, 2013 | 21.85 | 22.03 | 21.55 | 21.75 | 520,107 | -0.18(-0.82%) |
May 08, 2013 | 21.86 | 22.01 | 21.79 | 21.93 | 144,122 | +0.08(+0.35%) |
May 07, 2013 | 21.59 | 21.86 | 21.48 | 21.85 | 447,592 | +0.20(+0.94%) |
May 06, 2013 | 21.85 | 22.20 | 21.58 | 21.65 | 516,098 | -0.26(-1.17%) |
May 03, 2013 | 22.10 | 22.01 | 21.76 | 21.90 | 692,424 | -0.02(-0.11%) |
May 02, 2013 | 21.71 | 22.02 | 21.59 | 21.93 | 503,826 | +0.30(+1.38%) |
May 01, 2013 | 22.05 | 22.14 | 21.61 | 21.63 | 362,073 | -0.50(-2.27%) |
Apr 30, 2013 | 22.08 | 22.13 | 21.91 | 22.13 | 440,188 | -0.01(-0.05%) |
Apr 29, 2013 | 22.09 | 22.34 | 22.05 | 22.14 | 235,267 | +0.15(+0.67%) |
Apr 26, 2013 | 21.96 | 22.15 | 21.94 | 21.99 | 444,017 | -0.04(-0.16%) |
Apr 25, 2013 | 22.30 | 22.45 | 22.02 | 22.03 | 241,702 | -0.23(-1.02%) |
Apr 24, 2013 | 22.25 | 22.36 | 22.11 | 22.26 | 229,764 | +0.04(+0.16%) |
Apr 23, 2013 | 22.08 | 22.34 | 21.95 | 22.22 | 199,122 | +0.16(+0.72%) |
Apr 22, 2013 | 22.18 | 22.26 | 21.79 | 22.06 | 248,597 | -0.17(-0.75%) |
Apr 19, 2013 | 22.15 | 22.33 | 21.99 | 22.23 | 347,211 | +0.08(+0.36%) |
Apr 18, 2013 | 21.86 | 22.24 | 21.86 | 22.15 | 353,722 | +0.30(+1.35%) |
Apr 17, 2013 | 22.07 | 22.21 | 21.64 | 21.85 | 359,047 | -0.35(-1.58%) |
Apr 16, 2013 | 21.63 | 22.30 | 21.47 | 22.21 | 352,398 | +0.71(+3.32%) |
Apr 15, 2013 | 22.45 | 22.57 | 21.44 | 21.49 | 518,658 | -1.13(-5.01%) |
Apr 12, 2013 | 22.82 | 22.82 | 22.55 | 22.62 | 326,359 | -0.21(-0.91%) |
Apr 11, 2013 | 22.90 | 22.93 | 22.60 | 22.83 | 346,118 | -0.02(-0.09%) |
Apr 10, 2013 | 22.51 | 22.95 | 22.44 | 22.85 | 415,180 | +0.43(+1.90%) |
Apr 09, 2013 | 22.48 | 22.55 | 22.34 | 22.42 | 428,638 | -0.07(-0.32%) |
Apr 08, 2013 | 22.52 | 22.61 | 22.26 | 22.50 | 300,902 | +0.07(+0.30%) |
Apr 05, 2013 | 22.10 | 22.45 | 22.10 | 22.43 | 228,192 | +0.07(+0.30%) |
Apr 04, 2013 | 22.23 | 22.39 | 22.04 | 22.36 | 327,522 | +0.19(+0.86%) |
Apr 03, 2013 | 22.52 | 22.52 | 22.10 | 22.17 | 217,444 | -0.31(-1.37%) |
Apr 02, 2013 | 22.48 | 22.78 | 22.40 | 22.48 | 328,478 | +0.16(+0.73%) |
Apr 01, 2013 | 22.96 | 23.05 | 22.17 | 22.31 | 555,020 | -0.65(-2.83%) |
Mar 28, 2013 | 22.87 | 23.03 | 22.66 | 22.96 | 282,944 | +0.17(+0.73%) |
Mar 27, 2013 | 22.53 | 22.86 | 22.44 | 22.80 | 450,874 | +0.17(+0.74%) |
Mar 26, 2013 | 22.59 | 22.69 | 22.45 | 22.63 | 355,647 | +0.19(+0.85%) |
Mar 25, 2013 | 22.50 | 22.68 | 22.38 | 22.44 | 265,322 | -0.06(-0.27%) |
Mar 22, 2013 | 22.30 | 22.57 | 22.24 | 22.50 | 315,305 | +0.30(+1.33%) |
Mar 21, 2013 | 22.14 | 22.30 | 22.01 | 22.20 | 263,003 | -0.07(-0.32%) |
Mar 20, 2013 | 22.42 | 22.56 | 22.21 | 22.27 | 277,998 | -0.08(-0.37%) |
Mar 19, 2013 | 21.74 | 22.40 | 21.55 | 22.36 | 413,967 | +0.72(+3.34%) |
Mar 18, 2013 | 21.79 | 21.91 | 21.59 | 21.63 | 268,659 | -0.26(-1.17%) |
Mar 15, 2013 | 22.07 | 22.12 | 21.85 | 21.89 | 673,966 | -0.15(-0.69%) |
Mar 14, 2013 | 21.85 | 22.10 | 21.84 | 22.04 | 413,553 | +0.19(+0.88%) |
Mar 13, 2013 | 21.92 | 21.97 | 21.83 | 21.85 | 112,821 | -0.05(-0.24%) |
Mar 12, 2013 | 21.98 | 22.03 | 21.77 | 21.90 | 195,414 | -0.05(-0.22%) |
Mar 11, 2013 | 22.15 | 22.23 | 21.84 | 21.95 | 335,367 | -0.19(-0.85%) |
Mar 08, 2013 | 22.09 | 22.23 | 21.98 | 22.14 | 240,527 | +0.13(+0.58%) |
Mar 07, 2013 | 22.11 | 22.18 | 21.94 | 22.01 | 189,237 | -0.04(-0.20%) |
Mar 06, 2013 | 22.22 | 22.25 | 21.90 | 22.05 | 268,210 | -0.10(-0.43%) |
Mar 05, 2013 | 22.08 | 22.39 | 22.01 | 22.15 | 381,801 | +0.07(+0.33%) |
Mar 04, 2013 | 21.46 | 22.10 | 21.46 | 22.08 | 434,369 | +0.65(+3.05%) |
Mar 01, 2013 | 21.14 | 21.59 | 21.00 | 21.42 | 301,948 | +0.30(+1.42%) |
Feb 28, 2013 | 21.10 | 21.35 | 20.89 | 21.12 | 205,706 | +0.36(+1.75%) |
Feb 27, 2013 | 20.90 | 21.03 | 20.64 | 20.76 | 221,207 | -0.10(-0.48%) |
Feb 26, 2013 | 20.70 | 21.14 | 20.61 | 20.86 | 378,855 | +0.30(+1.44%) |
Feb 25, 2013 | 21.02 | 21.02 | 20.54 | 20.57 | 244,776 | -0.33(-1.58%) |
Feb 22, 2013 | 20.78 | 20.97 | 20.69 | 20.90 | 127,931 | +0.16(+0.77%) |
Feb 21, 2013 | 20.81 | 20.99 | 20.58 | 20.74 | 208,020 | -0.11(-0.52%) |
Feb 20, 2013 | 20.98 | 21.15 | 20.80 | 20.84 | 254,346 | -0.11(-0.51%) |
Feb 19, 2013 | 20.62 | 20.98 | 20.53 | 20.95 | 410,432 | +0.40(+1.96%) |
Feb 15, 2013 | 20.63 | 20.76 | 20.39 | 20.55 | 263,680 | +0.07(+0.35%) |
Feb 14, 2013 | 20.62 | 20.74 | 20.29 | 20.48 | 244,866 | -0.25(-1.19%) |
Feb 13, 2013 | 20.81 | 20.98 | 20.51 | 20.73 | 249,963 | -0.08(-0.37%) |
Feb 12, 2013 | 20.64 | 20.82 | 20.61 | 20.80 | 104,795 | +0.22(+1.08%) |
Feb 11, 2013 | 20.62 | 20.66 | 20.45 | 20.58 | 169,668 | +0.01(+0.04%) |
Feb 08, 2013 | 20.58 | 20.61 | 20.48 | 20.57 | 161,149 | +0.04(+0.19%) |
Feb 07, 2013 | 20.42 | 20.53 | 20.34 | 20.53 | 213,121 | +0.08(+0.39%) |
Feb 06, 2013 | 20.05 | 20.47 | 20.05 | 20.45 | 182,829 | +0.29(+1.45%) |
Feb 04, 2013 | 20.34 | 20.44 | 20.14 | 20.16 | 255,496 | -0.22(-1.09%) |
Feb 01, 2013 | 20.06 | 20.47 | 20.01 | 20.38 | 247,719 | +0.36(+1.78%) |
Jan 31, 2013 | 20.06 | 20.17 | 19.94 | 20.03 | 413,039 | -0.09(-0.45%) |
Jan 30, 2013 | 20.17 | 20.33 | 20.05 | 20.12 | 226,671 | -0.04(-0.20%) |
Jan 29, 2013 | 20.07 | 20.16 | 19.99 | 20.16 | 315,836 | +0.14(+0.71%) |
Jan 28, 2013 | 20.09 | 20.14 | 19.91 | 20.01 | 251,210 | -0.03(-0.14%) |
Jan 25, 2013 | 20.16 | 20.16 | 19.88 | 20.04 | 283,343 | -0.00(-0.02%) |
Jan 24, 2013 | 20.30 | 20.30 | 19.99 | 20.05 | 293,089 | -0.17(-0.84%) |
Jan 23, 2013 | 20.33 | 20.39 | 20.12 | 20.22 | 200,167 | -0.13(-0.66%) |
Jan 22, 2013 | 20.05 | 20.37 | 20.05 | 20.35 | 188,914 | +0.25(+1.22%) |
Jan 18, 2013 | 19.98 | 20.11 | 19.98 | 20.11 | 145,734 | +0.06(+0.32%) |
Jan 17, 2013 | 19.93 | 20.12 | 19.82 | 20.04 | 102,735 | +0.16(+0.82%) |
Jan 16, 2013 | 19.85 | 19.94 | 19.80 | 19.88 | 159,319 | +0.04(+0.20%) |
Jan 15, 2013 | 19.88 | 19.88 | 19.65 | 19.84 | 205,392 | -0.09(-0.44%) |
Jan 14, 2013 | 19.77 | 19.96 | 19.71 | 19.93 | 231,608 | +0.16(+0.80%) |
Jan 11, 2013 | 19.55 | 19.80 | 19.48 | 19.77 | 163,764 | +0.27(+1.38%) |
Jan 10, 2013 | 19.50 | 19.62 | 19.38 | 19.50 | 233,218 | +0.05(+0.24%) |
Jan 09, 2013 | 19.31 | 19.48 | 19.22 | 19.45 | 221,597 | +0.21(+1.09%) |
Jan 08, 2013 | 19.29 | 19.35 | 19.02 | 19.24 | 470,915 | -0.01(-0.06%) |
Jan 07, 2013 | 19.42 | 19.43 | 19.25 | 19.25 | 206,387 | -0.17(-0.88%) |
Jan 04, 2013 | 19.39 | 19.55 | 19.35 | 19.42 | 271,898 | +0.13(+0.66%) |
Jan 03, 2013 | 19.51 | 19.55 | 19.14 | 19.30 | 324,345 | -0.21(-1.06%) |
Jan 02, 2013 | 19.40 | 19.52 | 19.01 | 19.50 | 309,195 | +0.49(+2.58%) |
Dec 31, 2012 | 18.77 | 19.07 | 18.66 | 19.01 | 240,382 | +0.31(+1.65%) |
Dec 28, 2012 | 18.72 | 18.89 | 18.65 | 18.70 | 170,594 | -0.04(-0.21%) |
Dec 27, 2012 | 18.80 | 18.83 | 18.51 | 18.74 | 148,677 | -0.05(-0.25%) |
Dec 26, 2012 | 18.97 | 18.98 | 18.78 | 18.79 | 147,826 | -0.21(-1.13%) |
Dec 24, 2012 | 18.92 | 19.01 | 18.78 | 19.00 | 124,178 | +0.11(+0.59%) |
Dec 21, 2012 | 18.86 | 19.04 | 18.82 | 18.89 | 890,451 | -0.05(-0.25%) |
Dec 20, 2012 | 18.82 | 19.07 | 18.78 | 18.94 | 274,801 | +0.19(+0.99%) |
Dec 19, 2012 | 18.96 | 18.96 | 18.72 | 18.75 | 293,944 | -0.15(-0.82%) |
Dec 18, 2012 | 18.70 | 18.92 | 18.56 | 18.91 | 415,040 | +0.25(+1.34%) |
Dec 17, 2012 | 18.58 | 18.68 | 18.41 | 18.66 | 275,276 | +0.11(+0.58%) |
Dec 14, 2012 | 18.43 | 18.62 | 18.43 | 18.55 | 219,815 | +0.15(+0.82%) |
Dec 13, 2012 | 18.30 | 18.49 | 18.30 | 18.40 | 199,016 | +0.06(+0.35%) |
Dec 12, 2012 | 18.56 | 18.57 | 18.26 | 18.34 | 211,377 | -0.21(-1.13%) |
Dec 11, 2012 | 18.43 | 18.89 | 18.12 | 18.55 | 436,379 | +0.07(+0.39%) |
Dec 10, 2012 | 18.37 | 18.57 | 18.34 | 18.48 | 215,130 | +0.08(+0.45%) |
Dec 07, 2012 | 18.33 | 18.50 | 18.11 | 18.39 | 230,184 | +0.15(+0.85%) |
Dec 06, 2012 | 18.11 | 18.32 | 17.99 | 18.24 | 171,404 | +0.20(+1.10%) |
Dec 05, 2012 | 18.19 | 18.22 | 17.94 | 18.04 | 289,206 | -0.06(-0.35%) |