Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 22.07 | 22.09 | 21.88 | 22.07 | 9,932 | +0.02(+0.09%) |
Jun 27, 2013 | 21.76 | 22.12 | 21.76 | 22.05 | 12,467 | +0.50(+2.32%) |
Jun 26, 2013 | 21.86 | 21.90 | 21.40 | 21.55 | 36,465 | -0.34(-1.55%) |
Jun 25, 2013 | 21.91 | 21.91 | 21.70 | 21.89 | 19,539 | -0.13(-0.59%) |
Jun 24, 2013 | 22.00 | 22.24 | 21.75 | 22.02 | 32,833 | -0.25(-1.12%) |
Jun 21, 2013 | 22.35 | 22.35 | 22.07 | 22.27 | 24,091 | -0.29(-1.29%) |
Jun 20, 2013 | 22.57 | 22.65 | 22.47 | 22.56 | 10,372 | -0.39(-1.70%) |
Jun 19, 2013 | 23.39 | 23.53 | 22.95 | 22.95 | 25,066 | -0.62(-2.63%) |
Jun 18, 2013 | 23.54 | 23.58 | 23.39 | 23.57 | 23,439 | +0.03(+0.13%) |
Jun 17, 2013 | 23.66 | 23.78 | 23.40 | 23.54 | 34,391 | -0.03(-0.13%) |
Jun 14, 2013 | 23.46 | 23.57 | 23.32 | 23.57 | 17,682 | -0.09(-0.38%) |
Jun 13, 2013 | 23.12 | 23.66 | 23.12 | 23.66 | 20,301 | +0.46(+1.98%) |
Jun 12, 2013 | 23.38 | 23.38 | 23.13 | 23.20 | 9,860 | +0.15(+0.65%) |
Jun 11, 2013 | 22.90 | 23.09 | 22.78 | 23.05 | 20,543 | -0.02(-0.09%) |
Jun 10, 2013 | 22.86 | 23.14 | 22.80 | 23.07 | 8,384 | +0.31(+1.36%) |
Jun 07, 2013 | 22.61 | 22.78 | 22.29 | 22.76 | 24,786 | -0.08(-0.35%) |
Jun 06, 2013 | 22.46 | 22.91 | 22.46 | 22.84 | 28,533 | +0.14(+0.64%) |
Jun 05, 2013 | 22.87 | 22.89 | 22.61 | 22.70 | 9,859 | -0.20(-0.90%) |
Jun 04, 2013 | 22.66 | 22.98 | 22.66 | 22.90 | 20,630 | +0.03(+0.13%) |
Jun 03, 2013 | 22.79 | 22.95 | 22.78 | 22.87 | 18,281 | -0.30(-1.29%) |
May 31, 2013 | 23.35 | 23.35 | 23.15 | 23.17 | 9,418 | +0.11(+0.48%) |
May 30, 2013 | 22.66 | 23.08 | 22.66 | 23.06 | 13,269 | +0.06(+0.26%) |
May 29, 2013 | 23.07 | 23.10 | 22.87 | 23.00 | 13,848 | -0.78(-3.28%) |
May 28, 2013 | 23.97 | 23.97 | 23.71 | 23.78 | 17,535 | +0.02(+0.08%) |
May 24, 2013 | 23.44 | 23.79 | 23.44 | 23.76 | 11,336 | +0.03(+0.13%) |
May 23, 2013 | 23.68 | 23.81 | 23.57 | 23.73 | 9,967 | +0.17(+0.72%) |
May 22, 2013 | 23.87 | 23.88 | 23.55 | 23.56 | 16,650 | -0.49(-2.04%) |
May 21, 2013 | 23.96 | 24.10 | 23.77 | 24.05 | 11,511 | -0.01(-0.05%) |
May 20, 2013 | 23.64 | 24.11 | 23.64 | 24.06 | 22,057 | +0.49(+2.09%) |
May 17, 2013 | 23.61 | 23.66 | 23.49 | 23.57 | 5,956 | -0.10(-0.43%) |
May 16, 2013 | 23.60 | 23.78 | 23.58 | 23.67 | 30,217 | +0.07(+0.31%) |
May 15, 2013 | 23.54 | 23.63 | 23.46 | 23.60 | 9,164 | +0.17(+0.73%) |
May 13, 2013 | 23.34 | 23.49 | 23.34 | 23.43 | 8,398 | +0.05(+0.21%) |
May 10, 2013 | 23.36 | 23.39 | 23.11 | 23.38 | 11,517 | -0.15(-0.64%) |
May 09, 2013 | 23.32 | 23.60 | 23.31 | 23.53 | 10,942 | -0.08(-0.34%) |
May 08, 2013 | 23.60 | 23.74 | 23.42 | 23.61 | 57,298 | +0.30(+1.29%) |
May 07, 2013 | 23.30 | 23.33 | 23.15 | 23.31 | 11,848 | -0.19(-0.81%) |
May 06, 2013 | 23.45 | 23.65 | 23.45 | 23.50 | 10,030 | -0.11(-0.47%) |
May 03, 2013 | 23.67 | 23.67 | 23.41 | 23.61 | 13,363 | +0.35(+1.50%) |
May 02, 2013 | 23.14 | 23.31 | 23.14 | 23.26 | 10,875 | -0.09(-0.38%) |
May 01, 2013 | 23.44 | 23.47 | 23.25 | 23.35 | 11,740 | +0.24(+1.03%) |
Apr 30, 2013 | 23.04 | 23.19 | 22.93 | 23.11 | 26,322 | -0.49(-2.08%) |
Apr 29, 2013 | 23.53 | 23.69 | 23.44 | 23.60 | 13,115 | +0.18(+0.77%) |
Apr 26, 2013 | 23.54 | 23.45 | 23.27 | 23.42 | 462,248 | +0.27(+1.17%) |
Apr 25, 2013 | 23.18 | 23.31 | 23.11 | 23.15 | 47,142 | +0.11(+0.48%) |
Apr 24, 2013 | 23.13 | 23.24 | 22.86 | 23.04 | 325,217 | -1.17(-4.83%) |
Apr 23, 2013 | 24.00 | 24.22 | 24.00 | 24.21 | 717,379 | +0.54(+2.28%) |
Apr 22, 2013 | 23.40 | 23.76 | 23.40 | 23.67 | 10,569 | +0.20(+0.85%) |
Apr 19, 2013 | 23.41 | 23.53 | 23.37 | 23.47 | 66,620 | +0.17(+0.73%) |
Apr 18, 2013 | 23.24 | 23.42 | 23.13 | 23.30 | 9,555 | -0.14(-0.60%) |
Apr 17, 2013 | 23.41 | 23.58 | 23.17 | 23.44 | 14,292 | +0.10(+0.43%) |
Apr 16, 2013 | 23.22 | 23.35 | 23.13 | 23.34 | 92,031 | -0.11(-0.47%) |
Apr 15, 2013 | 23.37 | 23.50 | 23.33 | 23.45 | 221,611 | +0.02(+0.09%) |
Apr 12, 2013 | 23.40 | 23.54 | 23.39 | 23.43 | 8,073 | +0.11(+0.47%) |
Apr 11, 2013 | 23.17 | 23.38 | 23.17 | 23.32 | 99,953 | -0.03(-0.13%) |
Apr 10, 2013 | 23.14 | 23.38 | 23.14 | 23.35 | 11,966 | +0.33(+1.43%) |
Apr 09, 2013 | 22.95 | 23.10 | 22.92 | 23.02 | 26,694 | +0.29(+1.28%) |
Apr 08, 2013 | 22.73 | 22.80 | 22.45 | 22.73 | 20,063 | -0.43(-1.85%) |
Apr 05, 2013 | 22.99 | 23.16 | 22.98 | 23.16 | 10,394 | +0.34(+1.48%) |
Apr 04, 2013 | 22.63 | 22.82 | 22.59 | 22.82 | 14,505 | -0.07(-0.31%) |
Apr 03, 2013 | 22.76 | 22.98 | 22.76 | 22.89 | 66,780 | +0.08(+0.35%) |
Apr 02, 2013 | 22.57 | 22.82 | 22.49 | 22.81 | 221,419 | +0.27(+1.20%) |
Apr 01, 2013 | 22.54 | 22.59 | 22.29 | 22.54 | 9,950 | +0.00(+0.00%) |
Mar 28, 2013 | 22.53 | 22.58 | 22.47 | 22.54 | 15,112 | +0.13(+0.58%) |
Mar 27, 2013 | 22.24 | 22.42 | 22.17 | 22.41 | 212,456 | +0.13(+0.58%) |
Mar 26, 2013 | 22.20 | 22.37 | 22.15 | 22.28 | 30,686 | +0.18(+0.81%) |
Mar 25, 2013 | 22.18 | 22.18 | 21.98 | 22.10 | 15,909 | +0.24(+1.10%) |
Mar 22, 2013 | 21.64 | 21.99 | 21.64 | 21.86 | 197,681 | +0.38(+1.79%) |
Mar 21, 2013 | 21.28 | 21.56 | 21.28 | 21.48 | 40,164 | -0.01(-0.07%) |
Mar 20, 2013 | 21.40 | 21.50 | 21.35 | 21.49 | 17,676 | -0.12(-0.56%) |
Mar 19, 2013 | 21.55 | 21.69 | 21.44 | 21.61 | 17,159 | +0.32(+1.50%) |
Mar 18, 2013 | 21.18 | 21.39 | 21.18 | 21.29 | 9,740 | -0.05(-0.23%) |
Mar 15, 2013 | 21.25 | 21.47 | 21.25 | 21.34 | 7,014 | -0.28(-1.30%) |
Mar 14, 2013 | 21.23 | 21.67 | 21.23 | 21.62 | 23,583 | +0.25(+1.17%) |
Mar 13, 2013 | 21.43 | 21.43 | 21.30 | 21.37 | 5,782 | +0.16(+0.75%) |
Mar 12, 2013 | 21.20 | 21.22 | 21.10 | 21.21 | 9,837 | +0.08(+0.38%) |
Mar 11, 2013 | 21.04 | 21.20 | 21.04 | 21.13 | 12,167 | +0.00(+0.02%) |
Mar 08, 2013 | 21.10 | 21.19 | 21.03 | 21.13 | 95,155 | -0.27(-1.28%) |
Mar 07, 2013 | 21.56 | 21.64 | 21.40 | 21.40 | 11,862 | -0.16(-0.74%) |
Mar 06, 2013 | 21.74 | 21.74 | 21.44 | 21.56 | 5,855 | -0.37(-1.69%) |
Mar 05, 2013 | 21.72 | 22.01 | 21.72 | 21.93 | 37,279 | -0.07(-0.32%) |
Mar 04, 2013 | 21.85 | 22.00 | 21.83 | 22.00 | 6,164 | +0.49(+2.28%) |
Mar 01, 2013 | 21.32 | 21.54 | 21.29 | 21.51 | 6,192 | +0.08(+0.37%) |
Feb 28, 2013 | 21.51 | 21.59 | 21.43 | 21.43 | 7,895 | +0.23(+1.10%) |
Feb 27, 2013 | 21.06 | 21.30 | 21.02 | 21.20 | 22,417 | -0.05(-0.25%) |
Feb 26, 2013 | 21.35 | 21.39 | 20.97 | 21.25 | 9,665 | +0.15(+0.71%) |
Feb 25, 2013 | 21.20 | 21.29 | 21.08 | 21.10 | 9,423 | -0.42(-1.95%) |
Feb 22, 2013 | 21.43 | 21.53 | 21.33 | 21.52 | 8,637 | +0.09(+0.42%) |
Feb 21, 2013 | 21.38 | 21.47 | 21.31 | 21.43 | 7,402 | -0.23(-1.06%) |
Feb 20, 2013 | 21.73 | 21.79 | 21.52 | 21.66 | 9,663 | -0.20(-0.91%) |
Feb 19, 2013 | 21.88 | 21.89 | 21.75 | 21.86 | 5,279 | +0.08(+0.37%) |
Feb 15, 2013 | 21.75 | 21.90 | 21.70 | 21.78 | 23,195 | +0.26(+1.21%) |
Feb 14, 2013 | 21.43 | 21.56 | 21.41 | 21.52 | 4,481 | +0.07(+0.33%) |
Feb 13, 2013 | 21.53 | 21.59 | 21.45 | 21.45 | 10,432 | -0.12(-0.56%) |
Feb 12, 2013 | 21.50 | 21.60 | 21.45 | 21.57 | 10,477 | -0.03(-0.14%) |
Feb 11, 2013 | 21.61 | 21.63 | 21.50 | 21.60 | 13,988 | -0.03(-0.12%) |
Feb 08, 2013 | 21.48 | 21.76 | 21.48 | 21.63 | 8,921 | +0.04(+0.17%) |
Feb 07, 2013 | 21.65 | 21.67 | 21.29 | 21.59 | 28,378 | -0.09(-0.42%) |
Feb 06, 2013 | 21.55 | 21.68 | 21.49 | 21.68 | 16,074 | -0.46(-2.08%) |
Feb 04, 2013 | 22.23 | 22.23 | 21.97 | 22.14 | 21,785 | -0.15(-0.67%) |
Feb 01, 2013 | 22.43 | 22.43 | 22.09 | 22.29 | 21,208 | -0.02(-0.11%) |
Jan 31, 2013 | 22.25 | 22.52 | 22.25 | 22.31 | 19,091 | +0.07(+0.33%) |
Jan 30, 2013 | 22.21 | 22.34 | 22.13 | 22.24 | 15,732 | +0.05(+0.23%) |
Jan 29, 2013 | 22.14 | 22.40 | 22.04 | 22.19 | 5,909 | +0.35(+1.60%) |
Jan 28, 2013 | 21.94 | 21.96 | 21.61 | 21.84 | 24,227 | -0.28(-1.27%) |
Jan 25, 2013 | 22.10 | 22.19 | 22.00 | 22.12 | 14,577 | +0.15(+0.68%) |
Jan 24, 2013 | 21.96 | 22.15 | 21.96 | 21.97 | 22,607 | +0.01(+0.05%) |
Jan 23, 2013 | 21.89 | 22.05 | 21.81 | 21.96 | 6,028 | +0.07(+0.32%) |
Jan 22, 2013 | 21.89 | 22.00 | 21.79 | 21.89 | 21,086 | +0.18(+0.83%) |
Jan 18, 2013 | 21.70 | 21.71 | 21.62 | 21.71 | 16,687 | -0.18(-0.82%) |
Jan 17, 2013 | 21.88 | 21.90 | 21.77 | 21.89 | 8,182 | +0.17(+0.78%) |
Jan 16, 2013 | 21.62 | 21.85 | 21.51 | 21.72 | 12,956 | +0.15(+0.70%) |
Jan 15, 2013 | 21.42 | 21.75 | 21.42 | 21.57 | 16,666 | -0.03(-0.14%) |
Jan 14, 2013 | 21.51 | 21.60 | 21.45 | 21.60 | 13,231 | -0.35(-1.59%) |
Jan 12, 2013 | 21.73 | 21.95 | 21.64 | 21.95 | 12,308 | +0.00(+0.00%) |
Jan 11, 2013 | 21.73 | 21.95 | 21.64 | 21.95 | 12,308 | -0.13(-0.59%) |
Jan 10, 2013 | 21.73 | 22.08 | 21.66 | 22.08 | 12,050 | +0.35(+1.61%) |
Jan 09, 2013 | 21.55 | 21.75 | 21.53 | 21.73 | 18,358 | +0.02(+0.09%) |
Jan 08, 2013 | 21.57 | 21.71 | 21.55 | 21.71 | 13,490 | +0.15(+0.70%) |
Jan 07, 2013 | 21.67 | 21.67 | 21.37 | 21.56 | 23,586 | -0.47(-2.13%) |
Jan 04, 2013 | 21.72 | 22.03 | 21.72 | 22.03 | 7,758 | +0.28(+1.29%) |
Jan 03, 2013 | 21.82 | 21.89 | 21.70 | 21.75 | 23,836 | -0.45(-2.03%) |
Jan 02, 2013 | 22.18 | 22.30 | 22.13 | 22.20 | 11,584 | +0.20(+0.91%) |
Dec 31, 2012 | 21.67 | 22.00 | 21.67 | 22.00 | 22,455 | +0.21(+0.96%) |
Dec 28, 2012 | 21.78 | 22.09 | 21.68 | 21.79 | 37,683 | -0.06(-0.27%) |
Dec 27, 2012 | 22.05 | 22.11 | 21.77 | 21.85 | 12,569 | +0.08(+0.37%) |
Dec 26, 2012 | 21.75 | 22.33 | 21.75 | 21.77 | 15,744 | -0.39(-1.76%) |
Dec 24, 2012 | 21.80 | 22.25 | 21.75 | 22.16 | 10,335 | +0.35(+1.60%) |
Dec 21, 2012 | 21.91 | 21.98 | 21.67 | 21.81 | 22,591 | -0.57(-2.55%) |
Dec 20, 2012 | 22.19 | 22.38 | 21.96 | 22.38 | 62,162 | +0.25(+1.13%) |
Dec 19, 2012 | 22.35 | 22.40 | 22.11 | 22.13 | 26,330 | -0.06(-0.27%) |
Dec 18, 2012 | 22.00 | 22.19 | 21.94 | 22.19 | 20,602 | +0.37(+1.70%) |
Dec 17, 2012 | 21.67 | 21.84 | 21.65 | 21.82 | 47,116 | -0.03(-0.14%) |
Dec 14, 2012 | 21.70 | 21.88 | 21.68 | 21.85 | 331,965 | +0.09(+0.41%) |
Dec 13, 2012 | 21.75 | 21.94 | 21.61 | 21.76 | 34,234 | -0.01(-0.05%) |
Dec 12, 2012 | 21.66 | 21.95 | 21.61 | 21.77 | 37,669 | +0.07(+0.32%) |
Dec 11, 2012 | 21.64 | 21.95 | 21.61 | 21.70 | 118,444 | +0.15(+0.70%) |
Dec 10, 2012 | 21.44 | 21.56 | 21.43 | 21.55 | 6,467 | +0.03(+0.14%) |
Dec 07, 2012 | 21.53 | 21.80 | 21.46 | 21.52 | 6,408 | +0.22(+1.03%) |
Dec 06, 2012 | 21.35 | 21.40 | 21.15 | 21.30 | 8,171 | +0.01(+0.05%) |
Dec 05, 2012 | 21.37 | 21.45 | 21.29 | 21.29 | 19,448 | -0.13(-0.61%) |
Dec 04, 2012 | 21.40 | 21.44 | 21.31 | 21.42 | 25,097 | +0.50(+2.39%) |
Nov 30, 2012 | 20.91 | 20.92 | 20.76 | 20.92 | 26,369 | -0.01(-0.05%) |
Nov 29, 2012 | 20.88 | 21.20 | 20.86 | 20.93 | 14,154 | +0.47(+2.30%) |
Nov 28, 2012 | 20.47 | 20.65 | 20.43 | 20.46 | 64,421 | -0.12(-0.58%) |
Nov 27, 2012 | 20.57 | 20.85 | 20.45 | 20.58 | 12,231 | +0.11(+0.54%) |
Nov 26, 2012 | 20.55 | 20.55 | 20.46 | 20.47 | 10,116 | -0.08(-0.39%) |
Nov 24, 2012 | 20.55 | 20.71 | 20.55 | 20.55 | 3,128 | +0.00(+0.00%) |
Nov 23, 2012 | 20.55 | 20.71 | 20.55 | 20.55 | 3,128 | +0.06(+0.29%) |
Nov 21, 2012 | 20.44 | 20.61 | 20.37 | 20.49 | 10,559 | +0.07(+0.34%) |
Nov 20, 2012 | 20.11 | 20.42 | 20.07 | 20.42 | 14,018 | +0.32(+1.59%) |
Nov 19, 2012 | 20.01 | 20.43 | 20.00 | 20.10 | 10,771 | +0.22(+1.11%) |
Nov 16, 2012 | 20.04 | 20.05 | 19.75 | 19.88 | 9,082 | -0.18(-0.90%) |
Nov 15, 2012 | 20.19 | 20.25 | 19.95 | 20.06 | 12,886 | +0.05(+0.25%) |
Nov 14, 2012 | 20.07 | 20.25 | 20.01 | 20.01 | 12,736 | +0.31(+1.57%) |
Nov 13, 2012 | 19.65 | 19.85 | 19.61 | 19.70 | 6,600 | -0.80(-3.90%) |
Nov 12, 2012 | 20.19 | 20.54 | 20.19 | 20.50 | 4,348 | +0.26(+1.28%) |
Nov 09, 2012 | 20.34 | 20.56 | 20.24 | 20.24 | 15,462 | -0.33(-1.60%) |
Nov 08, 2012 | 20.59 | 20.60 | 20.40 | 20.57 | 2,080 | -0.03(-0.15%) |
Nov 07, 2012 | 20.62 | 20.64 | 20.42 | 20.60 | 5,786 | -0.05(-0.24%) |
Nov 06, 2012 | 20.78 | 20.85 | 20.65 | 20.65 | 25,177 | -0.40(-1.90%) |
Nov 05, 2012 | 20.80 | 21.05 | 20.80 | 21.05 | 34,526 | +0.26(+1.25%) |
Nov 02, 2012 | 20.85 | 20.90 | 20.72 | 20.79 | 8,887 | -0.26(-1.24%) |
Nov 01, 2012 | 20.87 | 21.15 | 20.81 | 21.05 | 14,306 | +0.20(+0.96%) |
Oct 31, 2012 | 21.19 | 21.19 | 20.70 | 20.85 | 18,457 | +0.05(+0.24%) |
Oct 26, 2012 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) | |
Oct 25, 2012 | 20.87 | 21.12 | 20.78 | 20.80 | 2,517 | +0.32(+1.56%) |
Oct 24, 2012 | 20.73 | 20.73 | 20.48 | 20.48 | 179,503 | -0.25(-1.21%) |
Oct 23, 2012 | 20.83 | 21.00 | 20.66 | 20.73 | 252,287 | -0.54(-2.54%) |
Oct 19, 2012 | 21.25 | 21.44 | 21.04 | 21.27 | 9,074 | -0.32(-1.48%) |
Oct 18, 2012 | 21.38 | 21.69 | 21.27 | 21.59 | 4,804 | +0.29(+1.36%) |
Oct 17, 2012 | 21.65 | 21.71 | 21.30 | 21.30 | 5,315 | -0.39(-1.80%) |
Oct 16, 2012 | 21.68 | 21.95 | 21.66 | 21.69 | 19,421 | +0.20(+0.93%) |
Oct 15, 2012 | 21.39 | 21.63 | 21.31 | 21.49 | 6,476 | -0.17(-0.78%) |
Oct 12, 2012 | 21.42 | 21.73 | 21.40 | 21.66 | 5,985 | +0.26(+1.21%) |
Oct 11, 2012 | 21.44 | 21.50 | 21.35 | 21.40 | 12,351 | +0.22(+1.04%) |
Oct 10, 2012 | 21.29 | 21.53 | 21.15 | 21.18 | 5,961 | +0.08(+0.38%) |
Oct 09, 2012 | 21.27 | 21.44 | 21.05 | 21.10 | 5,850 | -0.29(-1.36%) |
Oct 08, 2012 | 21.40 | 21.40 | 21.27 | 21.39 | 2,953 | -0.06(-0.28%) |
Oct 06, 2012 | 21.59 | 21.70 | 21.36 | 21.45 | 15,067 | +0.00(+0.00%) |
Oct 05, 2012 | 21.59 | 21.70 | 21.36 | 21.45 | 15,067 | -0.09(-0.42%) |
Oct 04, 2012 | 21.47 | 21.59 | 21.44 | 21.54 | 6,804 | +0.07(+0.33%) |
Oct 03, 2012 | 21.50 | 21.74 | 21.33 | 21.47 | 18,569 | +0.31(+1.47%) |
Oct 02, 2012 | 21.24 | 21.24 | 21.02 | 21.16 | 10,511 | +0.05(+0.24%) |
Oct 01, 2012 | 21.20 | 21.30 | 21.11 | 21.11 | 4,897 | +0.02(+0.09%) |
Sep 28, 2012 | 21.35 | 21.37 | 21.02 | 21.09 | 11,524 | -0.57(-2.63%) |
Sep 27, 2012 | 21.56 | 21.66 | 21.31 | 21.66 | 11,492 | +0.46(+2.17%) |
Sep 26, 2012 | 21.31 | 21.40 | 21.19 | 21.20 | 4,254 | -0.86(-3.90%) |
Sep 25, 2012 | 22.03 | 22.29 | 21.97 | 22.06 | 8,370 | +0.13(+0.59%) |
Sep 24, 2012 | 21.88 | 22.14 | 21.88 | 21.93 | 27,343 | +0.13(+0.60%) |
Sep 21, 2012 | 22.00 | 22.14 | 21.80 | 21.80 | 5,636 | +0.10(+0.46%) |
Sep 20, 2012 | 21.95 | 21.95 | 21.66 | 21.70 | 187,772 | -0.09(-0.41%) |
Sep 19, 2012 | 21.80 | 22.02 | 21.73 | 21.79 | 8,537 | -0.15(-0.68%) |
Sep 18, 2012 | 21.66 | 21.94 | 21.63 | 21.94 | 7,155 | +0.27(+1.25%) |
Sep 17, 2012 | 21.62 | 21.75 | 21.47 | 21.67 | 6,582 | +0.17(+0.79%) |
Sep 14, 2012 | 21.56 | 21.79 | 21.49 | 21.50 | 6,176 | -0.32(-1.47%) |
Sep 13, 2012 | 21.36 | 21.85 | 21.33 | 21.82 | 10,634 | +0.45(+2.11%) |
Sep 12, 2012 | 21.24 | 21.39 | 21.24 | 21.37 | 10,149 | -0.03(-0.14%) |
Sep 11, 2012 | 21.24 | 21.48 | 21.19 | 21.40 | 16,840 | +0.18(+0.85%) |
Sep 10, 2012 | 21.29 | 21.54 | 21.22 | 21.22 | 17,870 | -0.43(-1.99%) |
Sep 07, 2012 | 21.48 | 21.69 | 21.45 | 21.65 | 10,528 | +0.25(+1.17%) |
Sep 06, 2012 | 21.37 | 21.49 | 21.33 | 21.40 | 6,824 | +0.33(+1.57%) |
Sep 05, 2012 | 21.07 | 21.09 | 20.95 | 21.07 | 13,943 | +0.08(+0.38%) |
Sep 04, 2012 | 20.91 | 21.14 | 20.86 | 20.99 | 4,258 | +0.25(+1.21%) |
Aug 31, 2012 | 20.97 | 20.99 | 20.55 | 20.74 | 7,146 | -0.25(-1.19%) |
Aug 30, 2012 | 21.01 | 21.24 | 20.99 | 20.99 | 6,221 | +0.08(+0.38%) |
Aug 29, 2012 | 20.97 | 21.09 | 20.82 | 20.91 | 7,479 | +0.26(+1.26%) |
Aug 27, 2012 | 20.61 | 20.97 | 20.61 | 20.65 | 14,015 | -0.12(-0.57%) |
Aug 24, 2012 | 20.81 | 20.97 | 20.67 | 20.77 | 170,577 | +0.20(+0.96%) |
Aug 23, 2012 | 20.65 | 20.77 | 20.42 | 20.57 | 5,464 | -0.33(-1.58%) |
Aug 22, 2012 | 20.65 | 20.90 | 20.65 | 20.90 | 4,781 | +0.30(+1.46%) |
Aug 21, 2012 | 20.65 | 20.84 | 20.60 | 20.60 | 9,526 | -0.14(-0.68%) |
Aug 20, 2012 | 20.86 | 20.86 | 20.54 | 20.74 | 11,519 | -0.14(-0.67%) |
Aug 17, 2012 | 20.87 | 20.88 | 20.73 | 20.88 | 3,018 | -0.04(-0.19%) |
Aug 16, 2012 | 20.86 | 20.93 | 20.60 | 20.92 | 5,657 | +0.27(+1.31%) |
Aug 15, 2012 | 20.59 | 20.66 | 20.53 | 20.65 | 9,347 | +0.38(+1.87%) |
Aug 14, 2012 | 20.31 | 20.47 | 20.27 | 20.27 | 9,072 | +0.06(+0.30%) |
Aug 13, 2012 | 20.16 | 20.25 | 20.13 | 20.21 | 6,199 | -0.05(-0.25%) |
Aug 11, 2012 | 20.16 | 20.39 | 20.10 | 20.26 | 55,654 | +0.00(+0.00%) |
Aug 10, 2012 | 20.16 | 20.39 | 20.10 | 20.26 | 55,654 | -0.19(-0.93%) |
Aug 09, 2012 | 20.36 | 20.50 | 20.29 | 20.45 | 13,542 | -0.32(-1.54%) |
Aug 08, 2012 | 20.69 | 20.78 | 20.62 | 20.77 | 2,957 | +0.26(+1.27%) |
Aug 07, 2012 | 20.56 | 20.64 | 20.48 | 20.51 | 11,805 | +0.41(+2.04%) |
Aug 06, 2012 | 20.09 | 20.24 | 20.09 | 20.10 | 2,651 | -0.21(-1.03%) |
Aug 03, 2012 | 20.12 | 20.49 | 20.06 | 20.31 | 4,492 | +0.66(+3.36%) |
Aug 02, 2012 | 19.96 | 19.98 | 19.65 | 19.65 | 5,818 | -0.39(-1.95%) |
Aug 01, 2012 | 19.95 | 20.13 | 19.78 | 20.04 | 6,238 | +0.02(+0.10%) |
Jul 31, 2012 | 20.29 | 20.33 | 19.84 | 20.02 | 8,944 | -0.30(-1.48%) |
Jul 30, 2012 | 20.20 | 20.40 | 20.18 | 20.32 | 6,548 | +0.08(+0.40%) |
Jul 27, 2012 | 20.05 | 20.26 | 20.05 | 20.24 | 4,814 | +0.37(+1.86%) |
Jul 26, 2012 | 19.95 | 20.11 | 19.84 | 19.87 | 7,246 | +0.43(+2.21%) |
Jul 25, 2012 | 19.45 | 19.50 | 19.21 | 19.44 | 12,012 | +0.14(+0.73%) |
Jul 24, 2012 | 19.55 | 19.60 | 19.27 | 19.30 | 10,315 | -0.48(-2.43%) |
Jul 23, 2012 | 19.51 | 19.84 | 19.51 | 19.78 | 3,895 | -0.13(-0.66%) |
Jul 20, 2012 | 20.05 | 20.05 | 19.80 | 19.91 | 4,577 | -0.44(-2.16%) |
Jul 19, 2012 | 20.21 | 20.48 | 20.21 | 20.35 | 8,631 | +0.00(+0.00%) |
Jul 18, 2012 | 20.21 | 20.35 | 20.20 | 20.35 | 13,444 | -0.01(-0.05%) |
Jul 17, 2012 | 20.26 | 20.36 | 19.95 | 20.36 | 14,187 | -0.23(-1.12%) |
Jul 16, 2012 | 20.43 | 20.59 | 20.33 | 20.59 | 8,590 | +0.33(+1.63%) |
Jul 14, 2012 | 19.95 | 20.40 | 19.95 | 20.26 | 8,377 | +0.00(+0.00%) |
Jul 13, 2012 | 19.95 | 20.40 | 19.95 | 20.26 | 8,377 | +0.33(+1.66%) |
Jul 12, 2012 | 19.78 | 19.93 | 19.73 | 19.93 | 4,617 | +0.12(+0.61%) |
Jul 11, 2012 | 19.77 | 20.00 | 19.73 | 19.81 | 3,878 | -0.20(-1.02%) |
Jul 10, 2012 | 19.99 | 20.08 | 19.84 | 20.01 | 14,453 | +0.03(+0.17%) |
Jul 09, 2012 | 19.93 | 19.98 | 19.80 | 19.98 | 7,784 | +0.03(+0.15%) |
Jul 06, 2012 | 19.86 | 20.00 | 19.83 | 19.95 | 12,862 | +0.31(+1.58%) |
Jul 05, 2012 | 19.46 | 19.74 | 19.46 | 19.64 | 8,391 | -0.33(-1.65%) |
Jul 03, 2012 | 20.08 | 20.14 | 19.85 | 19.97 | 5,285 | -0.27(-1.33%) |