Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 22.34 | 22.42 | 22.16 | 22.31 | 168,787 | -0.07(-0.32%) |
Jun 27, 2013 | 22.25 | 22.41 | 22.19 | 22.38 | 196,650 | +0.26(+1.19%) |
Jun 26, 2013 | 22.31 | 22.31 | 22.02 | 22.12 | 777,830 | +0.13(+0.61%) |
Jun 25, 2013 | 21.73 | 22.04 | 21.61 | 21.98 | 186,241 | +0.46(+2.15%) |
Jun 24, 2013 | 21.68 | 21.68 | 21.42 | 21.52 | 199,888 | -0.20(-0.90%) |
Jun 21, 2013 | 21.63 | 21.77 | 21.49 | 21.72 | 244,238 | +0.24(+1.12%) |
Jun 20, 2013 | 21.25 | 21.62 | 21.25 | 21.47 | 97,033 | +0.00(+0.00%) |
Jun 19, 2013 | 21.63 | 21.72 | 21.47 | 21.47 | 55,560 | -0.19(-0.88%) |
Jun 18, 2013 | 21.52 | 21.71 | 21.45 | 21.66 | 31,089 | +0.19(+0.88%) |
Jun 17, 2013 | 21.50 | 21.56 | 21.38 | 21.48 | 56,540 | +0.11(+0.54%) |
Jun 14, 2013 | 21.65 | 21.66 | 21.31 | 21.36 | 38,347 | -0.32(-1.47%) |
Jun 13, 2013 | 21.38 | 21.69 | 21.37 | 21.68 | 25,330 | +0.26(+1.24%) |
Jun 12, 2013 | 21.71 | 21.78 | 21.38 | 21.41 | 109,325 | -0.21(-0.95%) |
Jun 11, 2013 | 21.63 | 21.81 | 21.60 | 21.62 | 54,867 | -0.25(-1.14%) |
Jun 10, 2013 | 21.79 | 21.90 | 21.71 | 21.87 | 31,621 | +0.19(+0.88%) |
Jun 07, 2013 | 21.54 | 21.68 | 21.44 | 21.68 | 27,327 | +0.27(+1.24%) |
Jun 06, 2013 | 21.19 | 21.41 | 21.11 | 21.41 | 32,685 | +0.18(+0.86%) |
Jun 05, 2013 | 21.47 | 21.47 | 21.16 | 21.23 | 75,766 | -0.27(-1.24%) |
Jun 04, 2013 | 21.69 | 21.79 | 21.43 | 21.50 | 295,790 | -0.15(-0.70%) |
Jun 03, 2013 | 21.76 | 21.76 | 21.37 | 21.65 | 56,890 | +0.02(+0.11%) |
May 31, 2013 | 21.88 | 21.94 | 21.63 | 21.63 | 93,965 | -0.31(-1.42%) |
May 30, 2013 | 21.75 | 22.04 | 21.73 | 21.94 | 549,097 | +0.21(+0.94%) |
May 29, 2013 | 21.62 | 21.80 | 21.60 | 21.73 | 122,191 | -0.03(-0.12%) |
May 28, 2013 | 21.83 | 21.95 | 21.69 | 21.76 | 64,305 | +0.18(+0.82%) |
May 24, 2013 | 21.43 | 21.58 | 21.34 | 21.58 | 20,431 | +0.08(+0.39%) |
May 23, 2013 | 21.28 | 21.54 | 21.26 | 21.50 | 39,717 | -0.03(-0.14%) |
May 22, 2013 | 21.73 | 22.01 | 21.50 | 21.53 | 235,937 | -0.23(-1.08%) |
May 21, 2013 | 21.76 | 21.80 | 21.69 | 21.76 | 36,705 | +0.05(+0.24%) |
May 20, 2013 | 21.47 | 21.80 | 21.45 | 21.71 | 82,667 | +0.13(+0.59%) |
May 17, 2013 | 21.36 | 21.62 | 21.36 | 21.58 | 125,337 | +0.28(+1.32%) |
May 16, 2013 | 21.37 | 21.42 | 21.25 | 21.30 | 68,882 | -0.06(-0.30%) |
May 15, 2013 | 21.16 | 21.41 | 21.13 | 21.36 | 83,671 | +0.48(+2.30%) |
May 13, 2013 | 20.84 | 20.97 | 20.80 | 20.88 | 11,262 | +0.05(+0.25%) |
May 10, 2013 | 20.81 | 20.84 | 20.76 | 20.83 | 27,413 | +0.08(+0.37%) |
May 09, 2013 | 20.85 | 20.90 | 20.75 | 20.75 | 123,941 | -0.08(-0.40%) |
May 08, 2013 | 20.71 | 20.87 | 20.69 | 20.84 | 339,785 | +0.07(+0.33%) |
May 07, 2013 | 20.64 | 20.78 | 20.58 | 20.77 | 334,074 | +0.21(+1.03%) |
May 06, 2013 | 20.40 | 20.56 | 20.38 | 20.56 | 659,997 | +0.20(+0.97%) |
May 03, 2013 | 20.34 | 20.39 | 20.33 | 20.36 | 83,606 | +0.20(+1.02%) |
May 02, 2013 | 20.08 | 20.24 | 20.08 | 20.15 | 22,178 | +0.12(+0.61%) |
May 01, 2013 | 20.27 | 20.27 | 20.03 | 20.03 | 13,768 | -0.30(-1.46%) |
Apr 30, 2013 | 20.27 | 20.34 | 20.20 | 20.33 | 41,629 | +0.02(+0.11%) |
Apr 29, 2013 | 20.24 | 20.40 | 20.24 | 20.31 | 1,145,723 | +0.10(+0.49%) |
Apr 26, 2013 | 20.31 | 20.32 | 20.15 | 20.21 | 33,534 | -0.11(-0.56%) |
Apr 25, 2013 | 20.27 | 20.42 | 20.27 | 20.32 | 27,688 | +0.09(+0.45%) |
Apr 24, 2013 | 19.99 | 20.23 | 19.99 | 20.23 | 113,801 | +0.22(+1.10%) |
Apr 23, 2013 | 19.83 | 20.01 | 19.81 | 20.01 | 27,326 | +0.27(+1.38%) |
Apr 22, 2013 | 19.80 | 19.80 | 19.58 | 19.74 | 95,857 | -0.03(-0.15%) |
Apr 19, 2013 | 19.64 | 19.77 | 19.58 | 19.77 | 27,899 | +0.27(+1.38%) |
Apr 18, 2013 | 19.66 | 19.66 | 19.41 | 19.50 | 53,329 | -0.13(-0.67%) |
Apr 17, 2013 | 19.77 | 19.80 | 19.50 | 19.63 | 122,451 | -0.24(-1.18%) |
Apr 16, 2013 | 19.93 | 19.93 | 19.72 | 19.87 | 80,862 | +0.05(+0.27%) |
Apr 15, 2013 | 20.32 | 20.33 | 19.81 | 19.81 | 168,383 | -0.53(-2.61%) |
Apr 12, 2013 | 20.43 | 20.45 | 20.28 | 20.34 | 15,447 | -0.25(-1.22%) |
Apr 11, 2013 | 20.62 | 20.66 | 20.49 | 20.59 | 38,760 | -0.01(-0.04%) |
Apr 10, 2013 | 20.35 | 20.61 | 20.35 | 20.60 | 26,072 | +0.27(+1.34%) |
Apr 09, 2013 | 20.26 | 20.41 | 20.21 | 20.33 | 37,159 | +0.11(+0.53%) |
Apr 08, 2013 | 20.05 | 20.22 | 19.92 | 20.22 | 21,336 | +0.19(+0.95%) |
Apr 05, 2013 | 19.77 | 20.04 | 19.77 | 20.03 | 233,496 | -0.08(-0.42%) |
Apr 04, 2013 | 20.03 | 20.15 | 20.01 | 20.12 | 20,578 | +0.07(+0.34%) |
Apr 03, 2013 | 20.32 | 20.35 | 19.93 | 20.05 | 26,704 | -0.27(-1.31%) |
Apr 02, 2013 | 20.45 | 20.46 | 20.27 | 20.31 | 74,230 | -0.07(-0.36%) |
Apr 01, 2013 | 20.56 | 20.59 | 20.32 | 20.39 | 103,397 | -0.21(-1.01%) |
Mar 28, 2013 | 20.53 | 20.59 | 20.49 | 20.59 | 26,641 | +0.04(+0.18%) |
Mar 27, 2013 | 20.53 | 20.57 | 20.38 | 20.56 | 28,722 | -0.01(-0.04%) |
Mar 26, 2013 | 20.53 | 20.58 | 20.48 | 20.56 | 73,834 | +0.11(+0.56%) |
Mar 25, 2013 | 20.59 | 20.59 | 20.37 | 20.45 | 59,167 | +0.02(+0.10%) |
Mar 22, 2013 | 20.44 | 20.48 | 20.40 | 20.43 | 24,246 | +0.00(+0.00%) |
Mar 21, 2013 | 20.53 | 20.55 | 20.39 | 20.43 | 90,184 | -0.17(-0.81%) |
Mar 20, 2013 | 20.56 | 20.65 | 20.56 | 20.59 | 34,836 | +0.09(+0.44%) |
Mar 19, 2013 | 20.57 | 20.58 | 20.38 | 20.50 | 570,472 | +0.01(+0.04%) |
Mar 18, 2013 | 20.57 | 20.58 | 20.44 | 20.50 | 148,189 | -0.15(-0.73%) |
Mar 15, 2013 | 20.63 | 20.66 | 20.53 | 20.65 | 30,354 | +0.03(+0.15%) |
Mar 14, 2013 | 20.62 | 20.63 | 20.52 | 20.62 | 48,247 | +0.08(+0.40%) |
Mar 13, 2013 | 20.44 | 20.55 | 20.41 | 20.53 | 47,534 | +0.08(+0.41%) |
Mar 12, 2013 | 20.54 | 20.56 | 20.40 | 20.45 | 99,443 | -0.09(-0.44%) |
Mar 11, 2013 | 20.53 | 20.57 | 20.43 | 20.54 | 131,810 | +0.12(+0.59%) |
Mar 08, 2013 | 20.50 | 20.56 | 20.31 | 20.42 | 132,630 | +0.09(+0.45%) |
Mar 07, 2013 | 20.19 | 20.34 | 20.15 | 20.33 | 123,963 | +0.25(+1.24%) |
Mar 06, 2013 | 20.11 | 20.12 | 20.00 | 20.08 | 40,686 | +0.06(+0.31%) |
Mar 05, 2013 | 20.16 | 20.27 | 19.99 | 20.02 | 36,712 | -0.05(-0.26%) |
Mar 04, 2013 | 19.96 | 20.07 | 19.84 | 20.07 | 86,273 | +0.20(+1.03%) |
Mar 01, 2013 | 19.76 | 19.92 | 19.61 | 19.87 | 33,558 | +0.07(+0.34%) |
Feb 28, 2013 | 19.76 | 19.94 | 19.74 | 19.80 | 56,933 | +0.01(+0.04%) |
Feb 27, 2013 | 19.54 | 19.82 | 19.54 | 19.79 | 60,186 | +0.18(+0.93%) |
Feb 26, 2013 | 19.54 | 19.61 | 19.39 | 19.61 | 63,801 | -0.31(-1.56%) |
Feb 22, 2013 | 19.81 | 19.92 | 19.76 | 19.92 | 23,117 | +0.23(+1.18%) |
Feb 21, 2013 | 19.83 | 19.86 | 19.66 | 19.69 | 156,704 | -0.15(-0.75%) |
Feb 20, 2013 | 20.07 | 20.07 | 19.83 | 19.84 | 34,894 | -0.24(-1.21%) |
Feb 19, 2013 | 20.08 | 20.11 | 20.01 | 20.08 | 76,336 | +0.07(+0.34%) |
Feb 15, 2013 | 20.04 | 20.09 | 19.96 | 20.01 | 42,540 | -0.07(-0.34%) |
Feb 14, 2013 | 20.03 | 20.12 | 20.00 | 20.08 | 46,073 | +0.00(+0.00%) |
Feb 13, 2013 | 20.22 | 20.22 | 20.03 | 20.08 | 76,057 | -0.14(-0.67%) |
Feb 12, 2013 | 20.14 | 20.22 | 20.06 | 20.22 | 57,171 | +0.15(+0.75%) |
Feb 11, 2013 | 19.97 | 20.09 | 19.97 | 20.07 | 52,054 | +0.08(+0.42%) |
Feb 08, 2013 | 19.95 | 19.98 | 19.90 | 19.98 | 29,927 | +0.08(+0.42%) |
Feb 07, 2013 | 19.92 | 19.94 | 19.77 | 19.90 | 43,515 | -0.02(-0.08%) |
Feb 06, 2013 | 19.75 | 19.91 | 19.75 | 19.91 | 23,938 | +0.32(+1.62%) |
Feb 04, 2013 | 19.75 | 19.75 | 19.59 | 19.60 | 57,740 | -0.26(-1.33%) |
Feb 01, 2013 | 19.66 | 19.88 | 19.66 | 19.86 | 107,258 | +0.27(+1.39%) |
Jan 31, 2013 | 19.51 | 19.59 | 19.45 | 19.59 | 50,451 | +0.05(+0.23%) |
Jan 30, 2013 | 19.67 | 19.67 | 19.46 | 19.54 | 255,439 | -0.05(-0.23%) |
Jan 29, 2013 | 19.62 | 19.62 | 19.56 | 19.59 | 50,628 | -0.02(-0.08%) |
Jan 28, 2013 | 19.63 | 19.63 | 19.46 | 19.60 | 95,989 | +0.01(+0.04%) |
Jan 25, 2013 | 19.63 | 19.65 | 19.49 | 19.60 | 190,079 | +0.01(+0.04%) |
Jan 24, 2013 | 19.60 | 19.63 | 19.51 | 19.59 | 147,504 | +0.02(+0.12%) |
Jan 23, 2013 | 19.87 | 19.87 | 19.52 | 19.57 | 187,627 | -0.08(-0.42%) |
Jan 22, 2013 | 19.58 | 19.66 | 19.49 | 19.65 | 312,627 | +0.15(+0.78%) |
Jan 18, 2013 | 19.60 | 19.61 | 19.38 | 19.50 | 114,580 | -0.07(-0.35%) |
Jan 17, 2013 | 19.47 | 19.60 | 19.40 | 19.57 | 104,132 | +0.23(+1.21%) |
Jan 16, 2013 | 19.28 | 19.37 | 19.19 | 19.33 | 99,612 | +0.07(+0.35%) |
Jan 15, 2013 | 19.10 | 19.28 | 19.04 | 19.26 | 31,911 | +0.11(+0.59%) |
Jan 14, 2013 | 19.20 | 19.20 | 19.07 | 19.15 | 1,053,189 | -0.02(-0.08%) |
Jan 11, 2013 | 19.32 | 19.32 | 19.06 | 19.16 | 591,775 | -0.19(-0.98%) |
Jan 10, 2013 | 19.28 | 19.36 | 19.20 | 19.35 | 513,886 | +0.17(+0.91%) |
Jan 09, 2013 | 19.16 | 19.30 | 19.13 | 19.18 | 48,858 | +0.00(+0.00%) |
Jan 08, 2013 | 19.26 | 19.27 | 19.06 | 19.18 | 79,951 | -0.08(-0.43%) |
Jan 07, 2013 | 19.31 | 19.33 | 19.15 | 19.26 | 27,388 | -0.11(-0.55%) |
Jan 04, 2013 | 19.07 | 19.38 | 19.07 | 19.37 | 34,743 | +0.32(+1.67%) |
Jan 03, 2013 | 19.06 | 19.10 | 18.96 | 19.05 | 49,477 | -0.06(-0.32%) |
Jan 02, 2013 | 18.89 | 19.11 | 18.87 | 19.11 | 573,022 | +0.62(+3.36%) |
Dec 31, 2012 | 18.28 | 18.51 | 18.27 | 18.49 | 23,620 | +0.15(+0.83%) |
Dec 28, 2012 | 18.35 | 18.45 | 18.29 | 18.34 | 16,908 | -0.11(-0.62%) |
Dec 27, 2012 | 18.51 | 18.51 | 18.20 | 18.45 | 19,001 | -0.04(-0.24%) |
Dec 26, 2012 | 18.57 | 18.57 | 18.44 | 18.50 | 23,078 | -0.02(-0.08%) |
Dec 24, 2012 | 18.63 | 18.63 | 18.50 | 18.51 | 4,196 | -0.11(-0.57%) |
Dec 21, 2012 | 18.53 | 18.64 | 18.52 | 18.62 | 20,593 | -0.16(-0.85%) |
Dec 20, 2012 | 18.64 | 18.78 | 18.61 | 18.78 | 15,814 | +0.14(+0.77%) |
Dec 19, 2012 | 18.70 | 18.80 | 18.63 | 18.63 | 82,117 | -0.07(-0.36%) |
Dec 18, 2012 | 18.58 | 18.71 | 18.41 | 18.70 | 51,682 | +0.32(+1.72%) |
Dec 17, 2012 | 18.05 | 18.38 | 18.05 | 18.38 | 18,747 | +0.47(+2.60%) |
Dec 14, 2012 | 18.03 | 18.03 | 17.92 | 17.92 | 10,207 | -0.14(-0.79%) |
Dec 13, 2012 | 18.19 | 18.20 | 18.01 | 18.06 | 38,073 | -0.12(-0.66%) |
Dec 12, 2012 | 18.22 | 18.33 | 18.14 | 18.18 | 51,155 | +0.01(+0.04%) |
Dec 11, 2012 | 18.12 | 18.23 | 18.10 | 18.17 | 34,817 | +0.11(+0.58%) |
Dec 10, 2012 | 17.97 | 18.13 | 17.96 | 18.07 | 14,473 | +0.04(+0.25%) |
Dec 07, 2012 | 17.99 | 18.02 | 17.91 | 18.02 | 10,466 | +0.08(+0.42%) |
Dec 06, 2012 | 17.95 | 17.96 | 17.90 | 17.95 | 18,128 | -0.07(-0.38%) |
Dec 05, 2012 | 17.88 | 18.02 | 17.81 | 18.02 | 12,274 | +0.20(+1.14%) |
Dec 04, 2012 | 17.99 | 18.02 | 17.66 | 17.81 | 1,443,022 | -0.30(-1.66%) |
Nov 30, 2012 | 18.14 | 18.17 | 18.05 | 18.11 | 22,280 | +0.01(+0.04%) |
Nov 29, 2012 | 18.15 | 18.21 | 18.08 | 18.11 | 142,300 | +0.05(+0.29%) |
Nov 28, 2012 | 17.93 | 18.06 | 17.78 | 18.05 | 40,543 | +0.00(+0.00%) |
Nov 27, 2012 | 18.13 | 18.19 | 18.03 | 18.05 | 6,792 | -0.09(-0.50%) |
Nov 26, 2012 | 18.20 | 18.20 | 18.08 | 18.14 | 20,698 | -0.05(-0.29%) |
Nov 23, 2012 | 17.99 | 18.20 | 17.98 | 18.20 | 9,826 | +0.31(+1.72%) |
Nov 21, 2012 | 18.04 | 18.04 | 17.81 | 17.89 | 27,043 | -0.11(-0.58%) |
Nov 20, 2012 | 17.86 | 18.05 | 17.75 | 17.99 | 83,708 | +0.15(+0.84%) |
Nov 19, 2012 | 17.81 | 17.88 | 17.77 | 17.84 | 27,978 | +0.28(+1.58%) |
Nov 16, 2012 | 17.44 | 17.58 | 17.33 | 17.57 | 92,418 | +0.16(+0.91%) |
Nov 15, 2012 | 17.34 | 17.51 | 17.30 | 17.41 | 99,897 | +0.08(+0.43%) |
Nov 14, 2012 | 17.70 | 17.71 | 17.31 | 17.33 | 164,554 | -0.30(-1.70%) |
Nov 13, 2012 | 17.81 | 17.96 | 17.63 | 17.63 | 26,028 | -0.26(-1.47%) |
Nov 12, 2012 | 17.95 | 17.96 | 17.83 | 17.90 | 24,856 | +0.04(+0.21%) |
Nov 09, 2012 | 17.83 | 18.03 | 17.83 | 17.86 | 25,481 | -0.04(-0.21%) |
Nov 08, 2012 | 18.07 | 18.21 | 17.88 | 17.90 | 34,335 | -0.13(-0.71%) |
Nov 07, 2012 | 18.54 | 18.54 | 18.02 | 18.02 | 33,586 | -0.70(-3.72%) |
Nov 06, 2012 | 18.63 | 18.77 | 18.49 | 18.72 | 11,012 | +0.23(+1.24%) |
Nov 05, 2012 | 18.55 | 18.55 | 18.30 | 18.49 | 78,154 | -0.08(-0.44%) |
Nov 02, 2012 | 18.78 | 18.80 | 18.55 | 18.57 | 37,888 | -0.16(-0.87%) |
Nov 01, 2012 | 18.58 | 18.74 | 18.54 | 18.74 | 435,854 | +0.26(+1.41%) |
Oct 31, 2012 | 18.50 | 18.52 | 18.32 | 18.47 | 23,702 | +0.04(+0.20%) |
Oct 26, 2012 | 18.60 | 18.44 | 18.44 | 18.44 | 18,900 | -0.17(-0.89%) |
Oct 25, 2012 | 18.60 | 18.61 | 18.40 | 18.60 | 51,388 | +0.17(+0.95%) |
Oct 24, 2012 | 18.57 | 18.57 | 18.40 | 18.43 | 151,926 | -0.10(-0.54%) |
Oct 23, 2012 | 18.57 | 18.57 | 18.32 | 18.53 | 46,547 | -0.28(-1.51%) |
Oct 19, 2012 | 18.89 | 18.93 | 18.73 | 18.81 | 142,452 | -0.12(-0.64%) |
Oct 18, 2012 | 18.98 | 19.02 | 18.90 | 18.93 | 67,373 | -0.07(-0.36%) |
Oct 17, 2012 | 18.82 | 19.03 | 18.79 | 19.00 | 40,572 | +0.29(+1.57%) |
Oct 16, 2012 | 19.09 | 19.12 | 18.66 | 18.71 | 411,350 | -0.29(-1.54%) |
Oct 15, 2012 | 19.08 | 19.09 | 18.95 | 19.00 | 18,926 | +0.00(+0.00%) |
Oct 12, 2012 | 19.43 | 19.43 | 18.95 | 19.00 | 491,625 | -0.52(-2.66%) |
Oct 11, 2012 | 19.61 | 19.63 | 19.51 | 19.52 | 223,667 | +0.08(+0.39%) |
Oct 10, 2012 | 19.44 | 19.53 | 19.36 | 19.44 | 23,812 | -0.02(-0.08%) |
Oct 09, 2012 | 19.55 | 19.61 | 19.43 | 19.46 | 20,042 | -0.13(-0.65%) |
Oct 08, 2012 | 19.64 | 19.64 | 19.54 | 19.59 | 16,337 | -0.08(-0.38%) |
Oct 05, 2012 | 19.80 | 19.81 | 19.62 | 19.66 | 31,507 | -0.01(-0.04%) |
Oct 04, 2012 | 19.42 | 19.67 | 19.42 | 19.67 | 27,845 | +0.31(+1.59%) |
Oct 03, 2012 | 19.23 | 19.41 | 19.14 | 19.36 | 26,229 | +0.20(+1.02%) |
Oct 02, 2012 | 19.19 | 19.20 | 19.09 | 19.17 | 10,886 | +0.04(+0.20%) |
Oct 01, 2012 | 19.23 | 19.29 | 19.11 | 19.13 | 22,745 | -0.06(-0.31%) |
Sep 28, 2012 | 19.20 | 19.26 | 19.08 | 19.19 | 53,504 | -0.05(-0.23%) |
Sep 27, 2012 | 19.19 | 19.29 | 19.10 | 19.23 | 79,985 | +0.16(+0.83%) |
Sep 26, 2012 | 19.16 | 19.24 | 19.08 | 19.08 | 54,677 | -0.14(-0.74%) |
Sep 25, 2012 | 19.48 | 19.56 | 19.22 | 19.22 | 63,779 | -0.23(-1.19%) |
Sep 24, 2012 | 19.31 | 19.51 | 19.25 | 19.45 | 52,031 | +0.12(+0.62%) |
Sep 21, 2012 | 19.65 | 19.65 | 19.33 | 19.33 | 30,367 | -0.08(-0.42%) |
Sep 20, 2012 | 19.46 | 19.46 | 19.27 | 19.41 | 110,001 | -0.13(-0.65%) |
Sep 19, 2012 | 19.49 | 19.62 | 19.38 | 19.54 | 801,823 | +0.10(+0.52%) |
Sep 18, 2012 | 19.48 | 19.52 | 19.42 | 19.44 | 243,683 | -0.03(-0.17%) |
Sep 17, 2012 | 19.97 | 19.97 | 19.46 | 19.47 | 49,763 | -0.34(-1.72%) |
Sep 14, 2012 | 19.60 | 19.94 | 19.60 | 19.81 | 73,478 | +0.24(+1.24%) |
Sep 13, 2012 | 19.09 | 19.59 | 19.09 | 19.57 | 180,647 | +0.43(+2.23%) |
Sep 12, 2012 | 19.17 | 19.24 | 19.11 | 19.14 | 20,193 | +0.09(+0.47%) |
Sep 11, 2012 | 19.02 | 19.15 | 19.02 | 19.05 | 358,350 | +0.03(+0.16%) |
Sep 10, 2012 | 19.12 | 19.16 | 19.02 | 19.02 | 20,518 | -0.06(-0.30%) |
Sep 07, 2012 | 19.04 | 19.14 | 19.02 | 19.08 | 18,726 | +0.19(+1.01%) |
Sep 06, 2012 | 18.60 | 18.91 | 18.60 | 18.89 | 21,870 | +0.41(+2.23%) |
Sep 05, 2012 | 18.52 | 18.54 | 18.46 | 18.48 | 7,747 | -0.06(-0.32%) |
Sep 04, 2012 | 18.44 | 18.58 | 18.38 | 18.54 | 405,837 | +0.04(+0.20%) |
Aug 31, 2012 | 18.58 | 18.58 | 18.44 | 18.50 | 4,533 | +0.04(+0.24%) |
Aug 30, 2012 | 18.49 | 18.50 | 18.36 | 18.46 | 12,585 | -0.11(-0.60%) |
Aug 29, 2012 | 18.49 | 18.60 | 18.47 | 18.57 | 7,608 | +0.17(+0.94%) |
Aug 27, 2012 | 18.36 | 18.48 | 18.36 | 18.40 | 7,250 | +0.13(+0.70%) |
Aug 24, 2012 | 18.19 | 18.32 | 18.18 | 18.27 | 9,555 | +0.08(+0.45%) |
Aug 23, 2012 | 18.34 | 18.34 | 18.19 | 18.19 | 4,203 | -0.17(-0.94%) |
Aug 22, 2012 | 18.43 | 18.53 | 18.30 | 18.36 | 17,029 | -0.04(-0.24%) |
Aug 21, 2012 | 18.51 | 18.62 | 18.36 | 18.40 | 25,569 | -0.02(-0.12%) |
Aug 20, 2012 | 18.41 | 18.45 | 18.39 | 18.43 | 8,691 | -0.01(-0.08%) |
Aug 17, 2012 | 18.34 | 18.45 | 18.34 | 18.44 | 201,880 | +0.10(+0.57%) |
Aug 16, 2012 | 18.27 | 18.37 | 18.22 | 18.34 | 33,202 | +0.07(+0.41%) |
Aug 15, 2012 | 18.13 | 18.30 | 18.13 | 18.26 | 10,009 | +0.12(+0.66%) |
Aug 14, 2012 | 18.20 | 18.28 | 18.13 | 18.14 | 16,659 | -0.01(-0.08%) |
Aug 13, 2012 | 18.17 | 18.17 | 18.02 | 18.16 | 23,746 | -0.02(-0.08%) |
Aug 10, 2012 | 18.10 | 18.17 | 18.07 | 18.17 | 24,450 | +0.01(+0.04%) |
Aug 09, 2012 | 18.19 | 18.24 | 18.16 | 18.16 | 22,109 | +0.00(+0.00%) |
Aug 08, 2012 | 18.09 | 18.24 | 18.09 | 18.16 | 225,544 | -0.02(-0.08%) |
Aug 07, 2012 | 18.10 | 18.31 | 18.10 | 18.18 | 40,207 | +0.13(+0.70%) |
Aug 06, 2012 | 18.23 | 18.27 | 18.04 | 18.05 | 89,850 | -0.12(-0.66%) |
Aug 03, 2012 | 17.90 | 18.23 | 17.90 | 18.17 | 107,736 | +0.47(+2.66%) |
Aug 02, 2012 | 17.69 | 17.79 | 17.52 | 17.70 | 74,559 | -0.17(-0.96%) |
Aug 01, 2012 | 18.07 | 18.09 | 17.87 | 17.87 | 36,121 | -0.10(-0.58%) |
Jul 31, 2012 | 18.02 | 18.10 | 17.98 | 17.98 | 11,380 | -0.08(-0.46%) |
Jul 30, 2012 | 18.16 | 18.22 | 18.04 | 18.06 | 108,925 | -0.10(-0.58%) |
Jul 27, 2012 | 18.00 | 18.28 | 17.96 | 18.16 | 18,810 | +0.17(+0.96%) |
Jul 26, 2012 | 18.05 | 18.05 | 17.91 | 17.99 | 12,009 | +0.21(+1.18%) |
Jul 25, 2012 | 17.87 | 17.88 | 17.74 | 17.78 | 50,606 | +0.04(+0.25%) |
Jul 24, 2012 | 17.86 | 17.86 | 17.59 | 17.74 | 20,942 | +0.00(+0.00%) |
Jul 23, 2012 | 17.68 | 17.75 | 17.57 | 17.74 | 76,646 | -0.20(-1.13%) |
Jul 20, 2012 | 18.06 | 18.10 | 17.93 | 17.94 | 23,635 | -0.31(-1.68%) |
Jul 19, 2012 | 18.37 | 18.37 | 18.20 | 18.25 | 18,579 | -0.06(-0.33%) |
Jul 18, 2012 | 18.28 | 18.36 | 18.26 | 18.31 | 11,143 | -0.02(-0.12%) |
Jul 17, 2012 | 18.24 | 18.35 | 18.04 | 18.33 | 42,687 | +0.20(+1.13%) |
Jul 16, 2012 | 18.13 | 18.25 | 18.10 | 18.12 | 39,492 | -0.04(-0.22%) |
Jul 13, 2012 | 18.06 | 18.18 | 18.04 | 18.16 | 38,045 | +0.43(+2.45%) |
Jul 12, 2012 | 17.71 | 17.80 | 17.68 | 17.73 | 16,068 | -0.19(-1.04%) |
Jul 11, 2012 | 17.68 | 17.95 | 17.68 | 17.92 | 34,122 | +0.22(+1.27%) |
Jul 10, 2012 | 18.01 | 18.02 | 17.64 | 17.69 | 100,415 | -0.12(-0.67%) |
Jul 09, 2012 | 17.92 | 17.92 | 17.72 | 17.81 | 44,338 | -0.14(-0.79%) |
Jul 06, 2012 | 17.83 | 17.98 | 17.81 | 17.95 | 15,722 | -0.07(-0.37%) |
Jul 05, 2012 | 18.06 | 18.10 | 18.02 | 18.02 | 9,807 | -0.19(-1.07%) |
Jul 03, 2012 | 18.06 | 18.24 | 18.04 | 18.22 | 52,170 | +0.15(+0.83%) |