Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 21.15 | 21.31 | 21.15 | 21.16 | 401,416 | -0.01(-0.04%) |
Feb 27, 2013 | 20.90 | 21.20 | 20.90 | 21.17 | 47,681 | +0.30(+1.45%) |
Feb 26, 2013 | 20.82 | 20.88 | 20.75 | 20.87 | 48,099 | +0.15(+0.71%) |
Feb 25, 2013 | 21.13 | 21.15 | 20.72 | 20.72 | 53,104 | -0.30(-1.43%) |
Feb 22, 2013 | 20.96 | 21.02 | 20.88 | 21.02 | 71,281 | +0.13(+0.62%) |
Feb 21, 2013 | 20.96 | 21.01 | 20.84 | 20.89 | 89,457 | -0.13(-0.64%) |
Feb 20, 2013 | 21.30 | 21.31 | 21.03 | 21.03 | 445,322 | -0.29(-1.34%) |
Feb 19, 2013 | 21.23 | 21.32 | 21.23 | 21.31 | 86,600 | +0.11(+0.52%) |
Feb 15, 2013 | 21.23 | 21.31 | 21.11 | 21.20 | 136,954 | -0.03(-0.16%) |
Feb 14, 2013 | 21.19 | 21.27 | 21.16 | 21.23 | 127,862 | -0.02(-0.07%) |
Feb 13, 2013 | 21.33 | 21.36 | 21.21 | 21.25 | 112,990 | +0.04(+0.20%) |
Feb 12, 2013 | 21.09 | 21.24 | 21.09 | 21.21 | 164,087 | +0.05(+0.23%) |
Feb 11, 2013 | 21.19 | 21.19 | 21.11 | 21.16 | 115,513 | -0.05(-0.25%) |
Feb 08, 2013 | 21.09 | 21.21 | 21.09 | 21.21 | 98,787 | +0.15(+0.71%) |
Feb 07, 2013 | 21.08 | 21.08 | 20.88 | 21.06 | 189,760 | -0.02(-0.09%) |
Feb 06, 2013 | 21.03 | 21.12 | 21.03 | 21.08 | 157,069 | +0.23(+1.10%) |
Feb 04, 2013 | 21.03 | 21.06 | 20.84 | 20.85 | 223,753 | -0.31(-1.47%) |
Feb 01, 2013 | 21.17 | 21.17 | 21.07 | 21.16 | 237,807 | +0.17(+0.82%) |
Jan 31, 2013 | 20.98 | 21.09 | 20.96 | 20.99 | 329,638 | -0.04(-0.21%) |
Jan 30, 2013 | 21.09 | 21.13 | 21.02 | 21.03 | 1,081,514 | -0.02(-0.11%) |
Jan 29, 2013 | 21.09 | 21.10 | 20.99 | 21.06 | 120,901 | -0.07(-0.34%) |
Jan 28, 2013 | 21.18 | 21.20 | 21.08 | 21.13 | 141,481 | -0.05(-0.23%) |
Jan 25, 2013 | 21.07 | 21.21 | 21.07 | 21.18 | 57,117 | +0.16(+0.75%) |
Jan 24, 2013 | 20.96 | 21.12 | 20.95 | 21.02 | 77,319 | +0.15(+0.71%) |
Jan 23, 2013 | 20.82 | 20.89 | 20.79 | 20.87 | 125,234 | +0.06(+0.30%) |
Jan 22, 2013 | 20.74 | 20.81 | 20.69 | 20.81 | 535,171 | +0.07(+0.33%) |
Jan 18, 2013 | 20.72 | 20.75 | 20.66 | 20.74 | 86,394 | +0.03(+0.13%) |
Jan 17, 2013 | 20.63 | 20.74 | 20.60 | 20.71 | 54,827 | +0.21(+1.04%) |
Jan 16, 2013 | 20.45 | 20.53 | 20.45 | 20.50 | 94,353 | -0.02(-0.10%) |
Jan 15, 2013 | 20.33 | 20.53 | 20.33 | 20.52 | 226,825 | +0.14(+0.70%) |
Jan 14, 2013 | 20.36 | 20.42 | 20.33 | 20.38 | 381,174 | +0.02(+0.10%) |
Jan 11, 2013 | 20.35 | 20.37 | 20.29 | 20.36 | 122,707 | +0.04(+0.19%) |
Jan 10, 2013 | 20.32 | 20.33 | 20.21 | 20.32 | 122,087 | +0.06(+0.29%) |
Jan 09, 2013 | 20.24 | 20.33 | 20.23 | 20.26 | 406,548 | +0.05(+0.27%) |
Jan 08, 2013 | 20.20 | 20.25 | 20.11 | 20.20 | 119,015 | -0.04(-0.21%) |
Jan 07, 2013 | 20.27 | 20.28 | 20.16 | 20.25 | 249,264 | -0.06(-0.31%) |
Jan 04, 2013 | 20.27 | 20.34 | 20.23 | 20.31 | 191,756 | +0.11(+0.56%) |
Jan 03, 2013 | 20.23 | 20.33 | 20.19 | 20.20 | 97,899 | -0.01(-0.03%) |
Jan 02, 2013 | 20.13 | 20.20 | 20.04 | 20.20 | 314,252 | +0.45(+2.29%) |
Dec 31, 2012 | 19.44 | 19.75 | 19.40 | 19.75 | 339,359 | +0.35(+1.82%) |
Dec 28, 2012 | 19.44 | 19.55 | 19.38 | 19.40 | 133,074 | -0.16(-0.83%) |
Dec 27, 2012 | 19.55 | 19.61 | 19.31 | 19.56 | 91,101 | +0.02(+0.09%) |
Dec 26, 2012 | 19.76 | 19.76 | 19.52 | 19.54 | 229,804 | -0.19(-0.96%) |
Dec 24, 2012 | 19.77 | 19.79 | 19.73 | 19.73 | 228,943 | -0.05(-0.28%) |
Dec 21, 2012 | 19.78 | 19.83 | 19.66 | 19.79 | 120,066 | -0.22(-1.11%) |
Dec 20, 2012 | 19.90 | 20.02 | 19.88 | 20.01 | 142,048 | +0.06(+0.32%) |
Dec 19, 2012 | 20.11 | 20.11 | 19.94 | 19.94 | 1,509,434 | -0.13(-0.66%) |
Dec 18, 2012 | 19.91 | 20.12 | 19.86 | 20.08 | 150,298 | +0.19(+0.97%) |
Dec 17, 2012 | 19.61 | 19.89 | 19.61 | 19.89 | 146,985 | +0.30(+1.54%) |
Dec 14, 2012 | 19.61 | 19.63 | 19.56 | 19.58 | 104,058 | -0.05(-0.25%) |
Dec 13, 2012 | 19.75 | 19.81 | 19.59 | 19.63 | 140,423 | -0.07(-0.34%) |
Dec 12, 2012 | 19.73 | 19.81 | 19.68 | 19.70 | 297,066 | -0.01(-0.06%) |
Dec 11, 2012 | 19.74 | 19.82 | 19.68 | 19.71 | 203,892 | +0.05(+0.26%) |
Dec 10, 2012 | 19.73 | 19.76 | 19.62 | 19.66 | 209,888 | -0.08(-0.39%) |
Dec 07, 2012 | 19.79 | 19.80 | 19.68 | 19.74 | 153,300 | +0.04(+0.19%) |
Dec 06, 2012 | 19.57 | 19.71 | 19.57 | 19.70 | 351,897 | +0.14(+0.74%) |
Dec 05, 2012 | 19.53 | 19.64 | 19.44 | 19.55 | 191,644 | -0.03(-0.15%) |
Dec 04, 2012 | 19.61 | 19.63 | 19.51 | 19.58 | 67,694 | -0.18(-0.91%) |
Nov 30, 2012 | 19.64 | 19.76 | 19.61 | 19.76 | 55,295 | +0.10(+0.51%) |
Nov 29, 2012 | 19.60 | 19.69 | 19.56 | 19.66 | 101,087 | +0.07(+0.37%) |
Nov 28, 2012 | 19.29 | 19.60 | 19.23 | 19.59 | 704,976 | +0.26(+1.37%) |
Nov 27, 2012 | 19.44 | 19.46 | 19.33 | 19.33 | 87,718 | -0.07(-0.36%) |
Nov 26, 2012 | 19.40 | 19.41 | 19.32 | 19.40 | 83,551 | -0.07(-0.35%) |
Nov 23, 2012 | 19.34 | 19.47 | 19.31 | 19.47 | 39,526 | +0.23(+1.20%) |
Nov 21, 2012 | 19.20 | 19.25 | 19.16 | 19.24 | 273,960 | +0.07(+0.34%) |
Nov 20, 2012 | 19.09 | 19.22 | 19.04 | 19.17 | 87,944 | +0.07(+0.39%) |
Nov 19, 2012 | 18.96 | 19.10 | 18.96 | 19.10 | 271,967 | +0.32(+1.68%) |
Nov 16, 2012 | 18.74 | 18.78 | 18.58 | 18.78 | 166,186 | +0.11(+0.58%) |
Nov 15, 2012 | 18.73 | 18.73 | 18.59 | 18.67 | 403,924 | -0.06(-0.33%) |
Nov 14, 2012 | 19.07 | 19.09 | 18.69 | 18.73 | 138,333 | -0.28(-1.48%) |
Nov 13, 2012 | 18.94 | 19.15 | 18.94 | 19.02 | 71,613 | +0.04(+0.19%) |
Nov 12, 2012 | 19.04 | 19.05 | 18.94 | 18.98 | 82,626 | -0.02(-0.08%) |
Nov 09, 2012 | 18.97 | 19.12 | 18.89 | 19.00 | 91,841 | -0.05(-0.25%) |
Nov 08, 2012 | 19.44 | 19.44 | 19.04 | 19.04 | 143,385 | -0.28(-1.44%) |
Nov 07, 2012 | 19.42 | 19.42 | 19.20 | 19.32 | 141,127 | -0.22(-1.15%) |
Nov 06, 2012 | 19.45 | 19.58 | 19.45 | 19.55 | 75,226 | +0.12(+0.62%) |
Nov 05, 2012 | 19.38 | 19.44 | 19.29 | 19.43 | 48,612 | +0.02(+0.09%) |
Nov 02, 2012 | 19.60 | 19.63 | 19.41 | 19.41 | 38,755 | -0.04(-0.22%) |
Nov 01, 2012 | 19.32 | 19.49 | 19.32 | 19.45 | 395,904 | +0.17(+0.90%) |
Oct 31, 2012 | 19.40 | 19.40 | 19.15 | 19.28 | 351,959 | +0.02(+0.08%) |
Oct 26, 2012 | 19.22 | 19.26 | 19.26 | 19.26 | 55,352 | +0.06(+0.29%) |
Oct 25, 2012 | 19.35 | 19.39 | 19.15 | 19.20 | 83,192 | +0.00(+0.01%) |
Oct 24, 2012 | 19.35 | 19.36 | 19.19 | 19.20 | 85,150 | -0.09(-0.46%) |
Oct 23, 2012 | 19.29 | 19.33 | 19.15 | 19.29 | 114,026 | -0.21(-1.05%) |
Oct 19, 2012 | 19.77 | 19.77 | 19.42 | 19.50 | 55,233 | -0.32(-1.62%) |
Oct 18, 2012 | 19.76 | 19.89 | 19.74 | 19.82 | 46,606 | +0.04(+0.19%) |
Oct 17, 2012 | 19.76 | 19.84 | 19.73 | 19.78 | 80,921 | +0.07(+0.37%) |
Oct 16, 2012 | 19.63 | 19.72 | 19.63 | 19.71 | 32,999 | +0.14(+0.74%) |
Oct 15, 2012 | 19.44 | 19.56 | 19.38 | 19.56 | 65,630 | +0.16(+0.85%) |
Oct 12, 2012 | 19.42 | 19.48 | 19.37 | 19.40 | 116,457 | +0.00(+0.01%) |
Oct 11, 2012 | 19.57 | 19.59 | 19.36 | 19.39 | 590,994 | -0.08(-0.41%) |
Oct 10, 2012 | 19.55 | 19.63 | 19.45 | 19.47 | 130,437 | -0.04(-0.22%) |
Oct 09, 2012 | 19.80 | 19.80 | 19.52 | 19.52 | 49,188 | -0.31(-1.57%) |
Oct 08, 2012 | 19.83 | 19.84 | 19.79 | 19.83 | 40,013 | -0.03(-0.18%) |
Oct 05, 2012 | 19.92 | 20.01 | 19.84 | 19.86 | 83,365 | +0.04(+0.19%) |
Oct 04, 2012 | 19.80 | 19.87 | 19.77 | 19.83 | 49,441 | +0.16(+0.79%) |
Oct 03, 2012 | 19.59 | 19.72 | 19.54 | 19.67 | 173,656 | +0.14(+0.71%) |
Oct 02, 2012 | 19.61 | 19.63 | 19.46 | 19.53 | 49,839 | -0.03(-0.15%) |
Oct 01, 2012 | 19.65 | 19.72 | 19.52 | 19.56 | 106,002 | +0.02(+0.12%) |
Sep 28, 2012 | 19.55 | 19.60 | 19.46 | 19.54 | 118,654 | -0.09(-0.45%) |
Sep 27, 2012 | 19.50 | 19.68 | 19.47 | 19.63 | 66,874 | +0.20(+1.01%) |
Sep 26, 2012 | 19.50 | 19.52 | 19.38 | 19.43 | 304,187 | -0.11(-0.58%) |
Sep 25, 2012 | 19.77 | 19.85 | 19.54 | 19.54 | 65,090 | -0.19(-0.96%) |
Sep 24, 2012 | 19.70 | 19.77 | 19.66 | 19.73 | 73,947 | -0.03(-0.14%) |
Sep 21, 2012 | 19.86 | 19.88 | 19.75 | 19.76 | 198,038 | -0.02(-0.08%) |
Sep 20, 2012 | 19.71 | 19.78 | 19.64 | 19.78 | 217,490 | -0.00(-0.02%) |
Sep 19, 2012 | 19.64 | 19.83 | 19.64 | 19.78 | 24,474 | +0.17(+0.86%) |
Sep 18, 2012 | 19.67 | 19.67 | 19.58 | 19.61 | 132,167 | -0.06(-0.31%) |
Sep 17, 2012 | 19.75 | 19.75 | 19.64 | 19.67 | 71,638 | -0.08(-0.42%) |
Sep 14, 2012 | 19.77 | 19.89 | 19.73 | 19.76 | 130,053 | +0.05(+0.24%) |
Sep 13, 2012 | 19.46 | 19.74 | 19.39 | 19.71 | 125,294 | +0.27(+1.39%) |
Sep 12, 2012 | 19.44 | 19.47 | 19.40 | 19.44 | 57,487 | +0.06(+0.33%) |
Sep 11, 2012 | 19.42 | 19.46 | 19.36 | 19.38 | 231,370 | -0.02(-0.10%) |
Sep 10, 2012 | 19.44 | 19.50 | 19.39 | 19.40 | 78,711 | -0.06(-0.30%) |
Sep 07, 2012 | 19.46 | 19.47 | 19.41 | 19.45 | 454,620 | +0.05(+0.26%) |
Sep 06, 2012 | 19.13 | 19.40 | 19.13 | 19.40 | 60,573 | +0.37(+1.96%) |
Sep 05, 2012 | 19.02 | 19.10 | 19.01 | 19.03 | 81,420 | +0.03(+0.15%) |
Sep 04, 2012 | 18.96 | 19.07 | 18.86 | 19.00 | 394,322 | +0.02(+0.13%) |
Aug 31, 2012 | 19.01 | 19.06 | 18.94 | 18.98 | 97,160 | +0.08(+0.42%) |
Aug 30, 2012 | 18.95 | 18.95 | 18.88 | 18.90 | 43,784 | -0.11(-0.56%) |
Aug 29, 2012 | 18.95 | 19.03 | 18.94 | 19.00 | 28,079 | +0.11(+0.58%) |
Aug 27, 2012 | 18.96 | 18.96 | 18.86 | 18.89 | 103,261 | +0.00(+0.01%) |
Aug 24, 2012 | 18.76 | 18.92 | 18.74 | 18.89 | 61,705 | +0.13(+0.67%) |
Aug 23, 2012 | 18.85 | 18.85 | 18.74 | 18.76 | 64,489 | -0.13(-0.69%) |
Aug 22, 2012 | 18.82 | 18.92 | 18.82 | 18.89 | 259,277 | +0.06(+0.32%) |
Aug 21, 2012 | 18.89 | 18.96 | 18.81 | 18.83 | 38,874 | -0.03(-0.15%) |
Aug 20, 2012 | 18.90 | 18.90 | 18.82 | 18.86 | 43,909 | -0.04(-0.23%) |
Aug 17, 2012 | 18.89 | 18.92 | 18.87 | 18.91 | 40,596 | +0.07(+0.36%) |
Aug 16, 2012 | 18.73 | 18.87 | 18.70 | 18.84 | 62,562 | +0.10(+0.54%) |
Aug 15, 2012 | 18.72 | 18.76 | 18.71 | 18.74 | 67,380 | +0.06(+0.30%) |
Aug 14, 2012 | 18.75 | 18.76 | 18.64 | 18.68 | 87,543 | +0.04(+0.21%) |
Aug 13, 2012 | 18.61 | 18.64 | 18.54 | 18.64 | 65,741 | +0.02(+0.10%) |
Aug 10, 2012 | 18.59 | 18.63 | 18.54 | 18.63 | 201,110 | -0.02(-0.12%) |
Aug 09, 2012 | 18.66 | 18.69 | 18.63 | 18.65 | 150,305 | -0.04(-0.22%) |
Aug 08, 2012 | 18.60 | 18.70 | 18.56 | 18.69 | 292,410 | -0.02(-0.13%) |
Aug 07, 2012 | 18.68 | 18.77 | 18.68 | 18.71 | 269,672 | +0.11(+0.57%) |
Aug 06, 2012 | 18.61 | 18.67 | 18.59 | 18.61 | 85,718 | +0.04(+0.24%) |
Aug 03, 2012 | 18.54 | 18.59 | 18.48 | 18.56 | 100,526 | +0.30(+1.63%) |
Aug 02, 2012 | 18.16 | 18.35 | 18.09 | 18.26 | 561,740 | +0.01(+0.07%) |
Aug 01, 2012 | 18.44 | 18.45 | 18.24 | 18.25 | 375,953 | -0.12(-0.64%) |
Jul 31, 2012 | 18.47 | 18.47 | 18.37 | 18.37 | 90,083 | -0.15(-0.79%) |
Jul 30, 2012 | 18.56 | 18.59 | 18.46 | 18.51 | 125,738 | -0.00(-0.02%) |
Jul 27, 2012 | 18.32 | 18.56 | 18.31 | 18.52 | 55,307 | +0.31(+1.71%) |
Jul 26, 2012 | 18.17 | 18.22 | 18.08 | 18.21 | 53,935 | +0.29(+1.63%) |
Jul 25, 2012 | 17.97 | 18.02 | 17.89 | 17.92 | 88,697 | -0.05(-0.30%) |
Jul 24, 2012 | 18.16 | 18.16 | 17.87 | 17.97 | 105,361 | -0.12(-0.67%) |
Jul 23, 2012 | 18.07 | 18.11 | 17.94 | 18.09 | 66,145 | -0.24(-1.31%) |
Jul 20, 2012 | 18.42 | 18.42 | 18.32 | 18.33 | 63,717 | -0.19(-1.05%) |
Jul 19, 2012 | 18.51 | 18.61 | 18.47 | 18.53 | 44,748 | +0.10(+0.54%) |
Jul 18, 2012 | 18.31 | 18.48 | 18.30 | 18.43 | 80,656 | +0.05(+0.29%) |
Jul 17, 2012 | 18.34 | 18.41 | 18.18 | 18.37 | 105,939 | +0.16(+0.89%) |
Jul 16, 2012 | 18.26 | 18.29 | 18.17 | 18.21 | 76,846 | -0.10(-0.55%) |
Jul 13, 2012 | 18.11 | 18.33 | 18.11 | 18.31 | 85,443 | +0.25(+1.41%) |
Jul 12, 2012 | 17.99 | 18.12 | 17.88 | 18.06 | 430,479 | -0.07(-0.37%) |
Jul 11, 2012 | 18.22 | 18.23 | 18.01 | 18.13 | 110,818 | -0.09(-0.48%) |
Jul 10, 2012 | 18.37 | 18.40 | 18.13 | 18.21 | 138,459 | -0.08(-0.46%) |
Jul 09, 2012 | 18.36 | 18.40 | 18.24 | 18.30 | 99,833 | -0.07(-0.36%) |
Jul 06, 2012 | 18.31 | 18.38 | 18.29 | 18.36 | 65,142 | -0.06(-0.33%) |
Jul 05, 2012 | 18.34 | 18.49 | 18.34 | 18.42 | 77,992 | +0.03(+0.17%) |
Jul 03, 2012 | 18.39 | 18.43 | 18.31 | 18.39 | 61,665 | -0.01(-0.04%) |
Jul 02, 2012 | 18.42 | 18.42 | 18.27 | 18.40 | 562,393 | +0.11(+0.59%) |
Jun 29, 2012 | 18.11 | 18.29 | 18.11 | 18.29 | 133,281 | +0.40(+2.23%) |
Jun 28, 2012 | 17.84 | 17.90 | 17.72 | 17.89 | 99,487 | -0.07(-0.41%) |
Jun 27, 2012 | 17.99 | 18.01 | 17.91 | 17.97 | 567,748 | +0.00(+0.03%) |
Jun 26, 2012 | 17.81 | 18.02 | 17.80 | 17.96 | 220,865 | +0.19(+1.09%) |
Jun 25, 2012 | 17.86 | 17.86 | 17.68 | 17.77 | 441,730 | -0.24(-1.34%) |
Jun 22, 2012 | 17.99 | 18.03 | 17.93 | 18.01 | 36,041 | +0.10(+0.57%) |
Jun 21, 2012 | 18.26 | 18.26 | 17.90 | 17.91 | 105,468 | -0.33(-1.83%) |
Jun 20, 2012 | 18.34 | 18.34 | 18.12 | 18.24 | 107,515 | -0.02(-0.09%) |
Jun 19, 2012 | 18.20 | 18.31 | 18.15 | 18.26 | 54,503 | +0.13(+0.72%) |
Jun 18, 2012 | 17.93 | 18.14 | 17.90 | 18.13 | 58,970 | +0.16(+0.86%) |
Jun 15, 2012 | 17.86 | 17.98 | 17.86 | 17.97 | 40,923 | +0.16(+0.87%) |
Jun 14, 2012 | 17.60 | 17.87 | 17.60 | 17.82 | 81,900 | +0.25(+1.43%) |
Jun 13, 2012 | 17.68 | 17.78 | 17.53 | 17.56 | 46,394 | -0.22(-1.26%) |
Jun 12, 2012 | 17.61 | 17.79 | 17.60 | 17.79 | 79,625 | +0.19(+1.10%) |
Jun 11, 2012 | 17.96 | 17.96 | 17.60 | 17.60 | 82,532 | -0.25(-1.40%) |
Jun 08, 2012 | 17.65 | 17.85 | 17.64 | 17.85 | 65,113 | +0.16(+0.93%) |
Jun 07, 2012 | 17.90 | 17.90 | 17.68 | 17.68 | 101,064 | -0.04(-0.20%) |
Jun 06, 2012 | 17.52 | 17.72 | 17.52 | 17.72 | 47,529 | +0.35(+2.02%) |
Jun 05, 2012 | 17.23 | 17.39 | 17.20 | 17.37 | 126,211 | +0.08(+0.45%) |
Jun 04, 2012 | 17.21 | 17.29 | 17.11 | 17.29 | 463,216 | +0.08(+0.46%) |
Jun 01, 2012 | 17.40 | 17.44 | 17.18 | 17.21 | 449,246 | -0.49(-2.74%) |
May 31, 2012 | 17.69 | 17.74 | 17.56 | 17.69 | 233,842 | -0.01(-0.06%) |
May 30, 2012 | 17.78 | 17.78 | 17.69 | 17.71 | 128,727 | -0.26(-1.44%) |
May 29, 2012 | 17.89 | 17.98 | 17.80 | 17.96 | 69,769 | +0.22(+1.21%) |
May 25, 2012 | 17.75 | 17.82 | 17.71 | 17.75 | 106,531 | +0.01(+0.05%) |
May 24, 2012 | 17.67 | 17.78 | 17.61 | 17.74 | 276,493 | +0.10(+0.56%) |
May 23, 2012 | 17.42 | 17.65 | 17.36 | 17.64 | 87,402 | +0.11(+0.60%) |
May 22, 2012 | 17.52 | 17.67 | 17.45 | 17.54 | 100,726 | +0.03(+0.18%) |
May 21, 2012 | 17.23 | 17.51 | 17.14 | 17.50 | 126,728 | +0.28(+1.60%) |
May 18, 2012 | 17.41 | 17.46 | 17.20 | 17.23 | 96,617 | -0.13(-0.78%) |
May 17, 2012 | 17.77 | 17.77 | 17.36 | 17.36 | 138,369 | -0.39(-2.21%) |
May 16, 2012 | 17.85 | 17.95 | 17.76 | 17.76 | 160,921 | -0.04(-0.21%) |
May 15, 2012 | 17.78 | 17.96 | 17.73 | 17.79 | 113,983 | -0.00(-0.01%) |
May 14, 2012 | 17.87 | 17.94 | 17.79 | 17.80 | 412,338 | -0.24(-1.31%) |
May 11, 2012 | 17.96 | 18.18 | 17.96 | 18.03 | 244,424 | +0.00(+0.02%) |
May 10, 2012 | 18.07 | 18.14 | 17.98 | 18.03 | 142,794 | +0.08(+0.46%) |
May 09, 2012 | 17.90 | 18.03 | 17.79 | 17.94 | 167,059 | -0.07(-0.36%) |
May 08, 2012 | 18.04 | 18.04 | 17.76 | 18.01 | 275,398 | -0.14(-0.78%) |
May 07, 2012 | 18.08 | 18.21 | 18.07 | 18.15 | 555,822 | +0.00(+0.02%) |
May 04, 2012 | 18.34 | 18.34 | 18.14 | 18.15 | 60,399 | -0.29(-1.55%) |
May 03, 2012 | 18.55 | 18.56 | 18.38 | 18.43 | 136,187 | -0.13(-0.73%) |
May 02, 2012 | 18.42 | 18.59 | 18.40 | 18.57 | 332,690 | +0.08(+0.41%) |
May 01, 2012 | 18.44 | 18.62 | 18.39 | 18.49 | 134,496 | +0.07(+0.38%) |
Apr 30, 2012 | 18.50 | 18.50 | 18.38 | 18.42 | 105,814 | -0.14(-0.75%) |
Apr 27, 2012 | 18.43 | 18.57 | 18.35 | 18.56 | 69,396 | +0.26(+1.43%) |
Apr 26, 2012 | 18.13 | 18.34 | 18.12 | 18.30 | 77,052 | +0.24(+1.31%) |
Apr 25, 2012 | 18.00 | 18.09 | 18.00 | 18.06 | 87,233 | +0.21(+1.18%) |
Apr 24, 2012 | 17.92 | 17.98 | 17.79 | 17.85 | 156,665 | -0.09(-0.48%) |
Apr 23, 2012 | 17.98 | 17.98 | 17.82 | 17.94 | 83,151 | -0.24(-1.30%) |
Apr 20, 2012 | 18.23 | 18.28 | 18.17 | 18.17 | 54,607 | +0.05(+0.29%) |
Apr 19, 2012 | 18.19 | 18.32 | 18.04 | 18.12 | 78,900 | -0.07(-0.36%) |
Apr 18, 2012 | 18.14 | 18.25 | 18.10 | 18.18 | 162,345 | +0.01(+0.04%) |
Apr 17, 2012 | 18.03 | 18.21 | 18.03 | 18.18 | 85,733 | +0.23(+1.26%) |
Apr 16, 2012 | 18.04 | 18.04 | 17.85 | 17.95 | 592,428 | -0.01(-0.05%) |
Apr 13, 2012 | 18.02 | 18.04 | 17.93 | 17.96 | 99,097 | -0.08(-0.44%) |
Apr 12, 2012 | 17.85 | 18.05 | 17.85 | 18.04 | 81,513 | +0.22(+1.22%) |
Apr 11, 2012 | 17.75 | 17.87 | 17.75 | 17.82 | 155,770 | +0.22(+1.22%) |
Apr 10, 2012 | 17.98 | 17.98 | 17.58 | 17.60 | 262,163 | -0.37(-2.06%) |
Apr 09, 2012 | 17.93 | 18.02 | 17.88 | 17.98 | 110,760 | -0.16(-0.87%) |
Apr 05, 2012 | 18.08 | 18.16 | 18.06 | 18.13 | 101,158 | +0.09(+0.50%) |
Apr 04, 2012 | 18.12 | 18.12 | 17.96 | 18.04 | 87,046 | -0.18(-0.96%) |
Apr 03, 2012 | 18.25 | 18.31 | 18.14 | 18.22 | 94,970 | -0.03(-0.18%) |
Apr 02, 2012 | 18.17 | 18.31 | 18.15 | 18.25 | 971,811 | +0.06(+0.32%) |
Mar 30, 2012 | 18.25 | 18.25 | 18.11 | 18.19 | 123,843 | +0.04(+0.25%) |
Mar 29, 2012 | 18.09 | 18.16 | 18.00 | 18.15 | 116,333 | -0.02(-0.12%) |
Mar 28, 2012 | 18.31 | 18.33 | 18.12 | 18.17 | 81,321 | -0.15(-0.83%) |
Mar 27, 2012 | 18.39 | 18.42 | 18.32 | 18.32 | 64,886 | -0.04(-0.21%) |
Mar 26, 2012 | 18.21 | 18.36 | 18.21 | 18.36 | 126,977 | +0.27(+1.47%) |
Mar 23, 2012 | 18.00 | 18.10 | 17.90 | 18.10 | 30,713 | +0.06(+0.31%) |
Mar 22, 2012 | 17.97 | 18.06 | 17.96 | 18.04 | 60,766 | -0.03(-0.19%) |
Mar 21, 2012 | 18.09 | 18.12 | 18.05 | 18.07 | 40,072 | +0.04(+0.20%) |
Mar 20, 2012 | 17.95 | 18.07 | 17.92 | 18.04 | 102,356 | +0.01(+0.07%) |
Mar 19, 2012 | 17.91 | 18.05 | 17.90 | 18.02 | 46,628 | +0.07(+0.39%) |
Mar 16, 2012 | 18.02 | 18.02 | 17.94 | 17.95 | 44,861 | -0.04(-0.22%) |
Mar 15, 2012 | 17.95 | 18.00 | 17.86 | 18.00 | 46,016 | +0.07(+0.39%) |
Mar 14, 2012 | 17.93 | 17.94 | 17.87 | 17.93 | 41,536 | -0.03(-0.17%) |
Mar 13, 2012 | 17.81 | 17.96 | 17.77 | 17.96 | 118,641 | +0.24(+1.38%) |
Mar 12, 2012 | 17.79 | 17.79 | 17.70 | 17.71 | 57,848 | -0.04(-0.20%) |
Mar 09, 2012 | 17.69 | 17.78 | 17.68 | 17.75 | 79,765 | +0.10(+0.56%) |
Mar 08, 2012 | 17.56 | 17.68 | 17.49 | 17.65 | 88,405 | +0.16(+0.94%) |
Mar 07, 2012 | 17.35 | 17.51 | 17.35 | 17.49 | 70,406 | +0.16(+0.94%) |
Mar 06, 2012 | 17.38 | 17.38 | 17.27 | 17.32 | 145,137 | -0.20(-1.13%) |
Mar 05, 2012 | 17.46 | 17.55 | 17.44 | 17.52 | 54,018 | +0.02(+0.09%) |
Mar 02, 2012 | 17.55 | 17.59 | 17.46 | 17.50 | 51,234 | -0.04(-0.22%) |