Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.20 | 23.52 | 22.56 | 22.82 | 0 | -1.26(-5.23%) |
Jul 30, 2013 | 24.15 | 24.21 | 23.85 | 24.08 | 0 | +0.14(+0.58%) |
Jul 29, 2013 | 24.65 | 24.65 | 23.89 | 23.94 | 0 | -0.71(-2.88%) |
Jul 26, 2013 | 24.52 | 24.80 | 24.26 | 24.65 | 0 | -0.04(-0.16%) |
Jul 25, 2013 | 24.71 | 24.94 | 24.41 | 24.69 | 0 | -0.03(-0.12%) |
Jul 24, 2013 | 25.00 | 25.00 | 24.66 | 24.72 | 0 | -0.12(-0.48%) |
Jul 23, 2013 | 24.86 | 24.92 | 24.47 | 24.84 | 0 | +0.17(+0.69%) |
Jul 22, 2013 | 24.54 | 24.87 | 24.46 | 24.67 | 0 | +0.08(+0.33%) |
Jul 19, 2013 | 24.40 | 24.88 | 24.40 | 24.59 | 0 | +0.12(+0.49%) |
Jul 18, 2013 | 24.29 | 24.72 | 24.05 | 24.47 | 0 | +0.34(+1.41%) |
Jul 17, 2013 | 24.15 | 24.63 | 24.06 | 24.13 | 101,697 | +0.09(+0.37%) |
Jul 16, 2013 | 24.30 | 24.53 | 23.84 | 24.04 | 0 | -0.20(-0.83%) |
Jul 15, 2013 | 24.43 | 24.46 | 24.15 | 24.24 | 0 | -0.10(-0.41%) |
Jul 12, 2013 | 24.41 | 24.43 | 24.24 | 24.34 | 0 | -0.07(-0.29%) |
Jul 11, 2013 | 24.51 | 24.99 | 24.16 | 24.41 | 0 | +0.22(+0.91%) |
Jul 10, 2013 | 24.02 | 24.35 | 23.89 | 24.19 | 0 | +0.17(+0.71%) |
Jul 09, 2013 | 23.71 | 24.28 | 23.49 | 24.02 | 0 | +0.53(+2.26%) |
Jul 08, 2013 | 23.54 | 23.65 | 23.35 | 23.49 | 160,722 | +0.04(+0.17%) |
Jul 05, 2013 | 23.65 | 23.65 | 23.07 | 23.45 | 0 | +0.32(+1.38%) |
Jul 03, 2013 | 22.96 | 23.22 | 22.96 | 23.13 | 0 | -0.03(-0.13%) |
Jul 02, 2013 | 23.31 | 23.75 | 22.99 | 23.16 | 0 | -0.15(-0.64%) |
Jul 01, 2013 | 22.64 | 23.46 | 22.52 | 23.31 | 0 | +0.80(+3.55%) |
Jun 28, 2013 | 22.60 | 22.83 | 22.48 | 22.51 | 363,598 | +0.56(+2.55%) |
Jun 26, 2013 | 22.64 | 22.90 | 21.79 | 21.95 | 0 | -0.40(-1.79%) |
Jun 25, 2013 | 21.92 | 22.56 | 21.84 | 22.35 | 0 | +0.79(+3.66%) |
Jun 24, 2013 | 21.61 | 22.05 | 21.24 | 21.56 | 0 | -0.51(-2.31%) |
Jun 21, 2013 | 22.23 | 22.28 | 21.62 | 22.07 | 325,564 | -0.07(-0.32%) |
Jun 20, 2013 | 22.36 | 22.50 | 21.98 | 22.14 | 0 | -0.66(-2.89%) |
Jun 19, 2013 | 23.59 | 23.67 | 22.80 | 22.80 | 0 | -0.82(-3.47%) |
Jun 18, 2013 | 23.14 | 23.83 | 22.88 | 23.62 | 0 | +0.56(+2.43%) |
Jun 17, 2013 | 23.21 | 23.38 | 22.63 | 23.06 | 0 | +0.24(+1.05%) |
Jun 14, 2013 | 23.19 | 23.25 | 22.65 | 22.82 | 0 | -0.37(-1.60%) |
Jun 13, 2013 | 22.62 | 23.22 | 22.62 | 23.19 | 79,551 | +0.53(+2.34%) |
Jun 12, 2013 | 23.23 | 23.30 | 22.58 | 22.66 | 54,276 | -0.31(-1.35%) |
Jun 11, 2013 | 22.80 | 23.34 | 22.61 | 22.97 | 122,309 | -0.20(-0.86%) |
Jun 10, 2013 | 23.04 | 23.33 | 22.76 | 23.17 | 0 | +0.19(+0.83%) |
Jun 07, 2013 | 22.78 | 23.14 | 22.66 | 22.98 | 0 | +0.40(+1.77%) |
Jun 06, 2013 | 22.35 | 22.67 | 22.26 | 22.58 | 149,970 | +0.30(+1.35%) |
Jun 05, 2013 | 22.65 | 22.73 | 21.90 | 22.28 | 0 | -0.39(-1.72%) |
Jun 04, 2013 | 23.26 | 23.47 | 22.28 | 22.67 | 0 | -0.62(-2.66%) |
Jun 03, 2013 | 22.84 | 23.55 | 22.58 | 23.29 | 239,051 | +0.46(+2.01%) |
May 31, 2013 | 22.97 | 23.42 | 22.81 | 22.83 | 127,785 | -0.33(-1.42%) |
May 30, 2013 | 22.85 | 23.50 | 22.68 | 23.16 | 132,302 | +0.35(+1.53%) |
May 29, 2013 | 23.15 | 23.28 | 22.50 | 22.81 | 133,228 | -0.57(-2.44%) |
May 28, 2013 | 23.40 | 23.83 | 23.09 | 23.38 | 160,254 | +0.49(+2.14%) |
May 24, 2013 | 22.82 | 23.03 | 22.52 | 22.89 | 0 | -0.07(-0.30%) |
May 23, 2013 | 22.44 | 23.20 | 22.44 | 22.96 | 0 | -0.03(-0.13%) |
May 22, 2013 | 23.72 | 24.03 | 22.94 | 22.99 | 0 | -0.63(-2.67%) |
May 21, 2013 | 23.56 | 23.79 | 23.30 | 23.62 | 0 | +0.13(+0.55%) |
May 20, 2013 | 23.24 | 23.60 | 23.06 | 23.49 | 0 | +0.19(+0.82%) |
May 17, 2013 | 22.59 | 23.35 | 22.59 | 23.30 | 0 | +0.78(+3.46%) |
May 16, 2013 | 22.60 | 22.91 | 22.36 | 22.52 | 227,660 | -0.13(-0.57%) |
May 15, 2013 | 22.19 | 23.03 | 22.19 | 22.65 | 0 | +0.76(+3.47%) |
May 13, 2013 | 22.21 | 22.21 | 21.72 | 21.89 | 0 | -0.41(-1.84%) |
May 10, 2013 | 21.93 | 22.30 | 21.80 | 22.30 | 0 | +0.47(+2.15%) |
May 09, 2013 | 22.05 | 22.20 | 21.76 | 21.83 | 0 | -0.19(-0.86%) |
May 08, 2013 | 21.60 | 22.16 | 21.58 | 22.02 | 0 | +0.41(+1.90%) |
May 07, 2013 | 21.75 | 22.10 | 21.48 | 21.61 | 258,675 | +0.03(+0.14%) |
May 06, 2013 | 21.40 | 21.72 | 21.15 | 21.58 | 0 | +0.24(+1.12%) |
May 03, 2013 | 21.53 | 21.61 | 21.27 | 21.34 | 0 | +0.14(+0.66%) |
May 02, 2013 | 20.57 | 21.28 | 20.00 | 21.20 | 1,316,535 | +0.87(+4.28%) |
May 01, 2013 | 21.05 | 21.22 | 20.27 | 20.33 | 331,196 | -0.73(-3.47%) |
Apr 30, 2013 | 21.10 | 21.31 | 20.95 | 21.06 | 0 | -0.01(-0.05%) |
Apr 29, 2013 | 21.23 | 21.37 | 20.87 | 21.07 | 176,902 | +0.00(+0.00%) |
Apr 26, 2013 | 21.25 | 21.26 | 20.87 | 21.07 | 233,545 | -0.19(-0.89%) |
Apr 25, 2013 | 21.59 | 22.47 | 21.12 | 21.26 | 559,726 | +0.28(+1.33%) |
Apr 24, 2013 | 21.29 | 21.63 | 19.72 | 20.98 | 870,028 | -0.16(-0.76%) |
Apr 23, 2013 | 20.84 | 21.27 | 20.63 | 21.14 | 304,465 | +0.47(+2.27%) |
Apr 22, 2013 | 20.42 | 20.82 | 19.78 | 20.67 | 364,868 | +0.23(+1.13%) |
Apr 19, 2013 | 20.27 | 20.59 | 19.92 | 20.44 | 361,862 | +0.20(+0.99%) |
Apr 18, 2013 | 20.82 | 20.82 | 20.01 | 20.24 | 199,115 | -0.48(-2.32%) |
Apr 17, 2013 | 21.16 | 21.16 | 20.32 | 20.72 | 224,537 | -0.64(-3.00%) |
Apr 16, 2013 | 20.82 | 21.41 | 20.73 | 21.36 | 232,757 | +0.79(+3.84%) |
Apr 15, 2013 | 22.02 | 22.02 | 20.41 | 20.57 | 268,730 | -1.67(-7.51%) |
Apr 12, 2013 | 22.10 | 22.41 | 22.08 | 22.24 | 310,512 | +0.02(+0.09%) |
Apr 11, 2013 | 22.28 | 22.34 | 22.05 | 22.22 | 205,960 | -0.04(-0.18%) |
Apr 10, 2013 | 21.83 | 22.35 | 21.76 | 22.26 | 146,218 | +0.47(+2.16%) |
Apr 09, 2013 | 21.84 | 22.15 | 21.71 | 21.79 | 297,433 | -0.06(-0.27%) |
Apr 08, 2013 | 21.47 | 21.90 | 21.36 | 21.85 | 269,412 | +0.49(+2.29%) |
Apr 05, 2013 | 21.37 | 21.73 | 21.15 | 21.36 | 378,011 | -0.48(-2.20%) |
Apr 04, 2013 | 21.53 | 22.11 | 21.45 | 21.84 | 396,874 | +0.31(+1.44%) |
Apr 03, 2013 | 21.95 | 22.03 | 21.45 | 21.53 | 292,224 | -0.31(-1.42%) |
Apr 02, 2013 | 22.43 | 22.64 | 21.71 | 21.84 | 386,300 | -0.39(-1.75%) |
Apr 01, 2013 | 21.89 | 22.74 | 21.88 | 22.23 | 486,377 | -0.92(-3.97%) |
Mar 28, 2013 | 24.40 | 24.55 | 22.44 | 23.15 | 957,844 | -1.55(-6.28%) |
Mar 27, 2013 | 25.00 | 25.62 | 24.52 | 24.70 | 247,034 | -0.45(-1.79%) |
Mar 26, 2013 | 25.36 | 25.45 | 24.94 | 25.15 | 140,779 | -0.01(-0.04%) |
Mar 25, 2013 | 25.50 | 26.09 | 24.70 | 25.16 | 441,424 | -0.30(-1.18%) |
Mar 22, 2013 | 25.48 | 25.60 | 25.31 | 25.46 | 282,938 | -0.01(-0.04%) |
Mar 21, 2013 | 25.40 | 25.61 | 25.26 | 25.47 | 166,726 | -0.15(-0.59%) |
Mar 20, 2013 | 25.35 | 25.65 | 25.34 | 25.62 | 128,186 | +0.51(+2.03%) |
Mar 19, 2013 | 25.53 | 25.79 | 24.87 | 25.11 | 349,558 | -0.33(-1.30%) |
Mar 18, 2013 | 25.16 | 25.66 | 25.08 | 25.44 | 215,494 | -0.12(-0.47%) |
Mar 15, 2013 | 25.46 | 25.75 | 25.38 | 25.56 | 802,342 | +0.10(+0.39%) |
Mar 14, 2013 | 25.31 | 25.65 | 25.23 | 25.46 | 228,914 | +0.22(+0.87%) |
Mar 13, 2013 | 25.00 | 25.30 | 24.65 | 25.24 | 206,726 | +0.32(+1.28%) |
Mar 12, 2013 | 25.52 | 25.69 | 24.71 | 24.92 | 266,350 | -0.62(-2.43%) |
Mar 11, 2013 | 25.43 | 25.75 | 25.41 | 25.54 | 301,533 | -0.03(-0.12%) |
Mar 08, 2013 | 25.39 | 25.66 | 24.92 | 25.57 | 345,275 | +0.46(+1.83%) |
Mar 07, 2013 | 24.92 | 25.34 | 24.54 | 25.11 | 520,697 | +0.16(+0.64%) |
Mar 06, 2013 | 24.97 | 25.28 | 24.83 | 24.95 | 302,924 | -0.02(-0.08%) |
Mar 05, 2013 | 24.19 | 25.07 | 24.07 | 24.97 | 412,640 | +0.98(+4.09%) |
Mar 04, 2013 | 23.95 | 24.46 | 23.35 | 23.99 | 401,402 | +0.03(+0.13%) |
Mar 01, 2013 | 23.96 | 24.20 | 23.40 | 23.96 | 365,917 | -0.07(-0.29%) |
Feb 28, 2013 | 23.89 | 24.33 | 23.56 | 24.03 | 381,293 | +0.26(+1.09%) |
Feb 27, 2013 | 22.28 | 23.90 | 22.28 | 23.77 | 493,187 | +1.22(+5.41%) |
Feb 26, 2013 | 22.00 | 23.09 | 21.51 | 22.55 | 371,655 | -0.92(-3.92%) |
Feb 22, 2013 | 23.45 | 23.66 | 23.09 | 23.47 | 218,267 | +0.21(+0.90%) |
Feb 21, 2013 | 23.34 | 23.64 | 22.83 | 23.26 | 220,563 | -0.09(-0.39%) |
Feb 20, 2013 | 24.14 | 24.18 | 23.28 | 23.35 | 329,966 | -0.70(-2.91%) |
Feb 19, 2013 | 23.95 | 24.21 | 23.62 | 24.05 | 793,107 | +0.12(+0.50%) |
Feb 15, 2013 | 24.15 | 24.15 | 23.59 | 23.93 | 257,950 | -0.08(-0.33%) |
Feb 14, 2013 | 23.75 | 24.10 | 23.75 | 24.01 | 79,627 | +0.18(+0.76%) |
Feb 13, 2013 | 23.62 | 23.83 | 23.39 | 23.83 | 194,678 | +0.31(+1.32%) |
Feb 12, 2013 | 23.39 | 23.78 | 23.20 | 23.52 | 98,147 | +0.20(+0.86%) |
Feb 11, 2013 | 23.40 | 23.48 | 23.14 | 23.32 | 183,286 | -0.05(-0.21%) |
Feb 08, 2013 | 23.28 | 23.45 | 23.10 | 23.37 | 148,740 | +0.07(+0.30%) |
Feb 07, 2013 | 23.24 | 23.41 | 22.89 | 23.30 | 212,669 | +0.00(+0.00%) |
Feb 06, 2013 | 23.26 | 23.51 | 22.80 | 23.30 | 229,740 | +0.14(+0.60%) |
Feb 04, 2013 | 23.45 | 23.60 | 23.01 | 23.16 | 183,898 | -0.47(-1.99%) |
Feb 01, 2013 | 23.59 | 23.97 | 23.53 | 23.63 | 194,783 | +0.11(+0.47%) |
Jan 31, 2013 | 23.45 | 23.63 | 23.21 | 23.52 | 237,787 | +0.06(+0.26%) |
Jan 30, 2013 | 23.69 | 23.86 | 23.25 | 23.46 | 205,703 | -0.21(-0.89%) |
Jan 29, 2013 | 23.68 | 23.89 | 23.40 | 23.67 | 165,233 | +0.04(+0.17%) |
Jan 28, 2013 | 23.88 | 23.88 | 23.35 | 23.63 | 159,599 | -0.13(-0.55%) |
Jan 25, 2013 | 23.84 | 23.97 | 23.46 | 23.76 | 156,784 | +0.13(+0.55%) |
Jan 24, 2013 | 23.25 | 23.81 | 23.25 | 23.63 | 185,544 | +0.35(+1.50%) |
Jan 23, 2013 | 23.36 | 23.48 | 23.14 | 23.28 | 187,870 | -0.09(-0.39%) |
Jan 22, 2013 | 23.30 | 23.48 | 22.96 | 23.37 | 200,310 | +0.08(+0.34%) |
Jan 18, 2013 | 23.39 | 23.47 | 23.00 | 23.29 | 305,456 | -0.16(-0.68%) |
Jan 17, 2013 | 22.99 | 23.49 | 22.95 | 23.45 | 235,827 | +0.63(+2.76%) |
Jan 16, 2013 | 22.70 | 23.01 | 22.61 | 22.82 | 282,045 | +0.02(+0.09%) |
Jan 15, 2013 | 22.50 | 22.86 | 22.36 | 22.80 | 130,501 | +0.05(+0.22%) |
Jan 14, 2013 | 22.56 | 22.75 | 22.46 | 22.75 | 185,736 | +0.09(+0.40%) |
Jan 11, 2013 | 22.80 | 22.98 | 22.47 | 22.66 | 233,641 | -0.11(-0.48%) |
Jan 10, 2013 | 22.93 | 22.99 | 22.31 | 22.77 | 310,682 | -0.14(-0.61%) |
Jan 09, 2013 | 23.16 | 23.41 | 22.71 | 22.91 | 324,250 | -0.22(-0.95%) |
Jan 08, 2013 | 23.40 | 23.40 | 22.52 | 23.13 | 278,922 | +0.46(+2.03%) |
Jan 07, 2013 | 22.70 | 23.05 | 22.48 | 22.67 | 162,329 | -0.27(-1.18%) |
Jan 04, 2013 | 22.57 | 23.08 | 22.50 | 22.94 | 170,214 | +0.55(+2.46%) |
Jan 03, 2013 | 22.79 | 23.09 | 22.20 | 22.39 | 206,575 | -0.28(-1.24%) |
Jan 02, 2013 | 22.76 | 22.84 | 22.43 | 22.67 | 244,502 | +0.48(+2.16%) |
Dec 31, 2012 | 21.46 | 22.21 | 21.28 | 22.19 | 169,987 | +0.83(+3.89%) |
Dec 28, 2012 | 21.53 | 21.70 | 21.08 | 21.36 | 173,091 | -0.25(-1.16%) |
Dec 27, 2012 | 21.71 | 21.71 | 21.01 | 21.61 | 160,829 | -0.02(-0.09%) |
Dec 26, 2012 | 21.89 | 21.90 | 21.29 | 21.63 | 132,377 | -0.13(-0.60%) |
Dec 24, 2012 | 21.79 | 21.86 | 21.02 | 21.76 | 70,917 | +0.06(+0.28%) |
Dec 21, 2012 | 21.81 | 21.95 | 21.13 | 21.70 | 838,925 | -0.59(-2.65%) |
Dec 20, 2012 | 21.62 | 22.39 | 20.60 | 22.29 | 207,704 | +0.72(+3.34%) |
Dec 19, 2012 | 22.00 | 22.05 | 21.49 | 21.57 | 185,927 | -0.40(-1.82%) |
Dec 18, 2012 | 21.49 | 21.98 | 21.26 | 21.97 | 208,527 | +0.60(+2.81%) |
Dec 17, 2012 | 21.23 | 21.76 | 21.08 | 21.37 | 259,902 | +0.26(+1.23%) |
Dec 14, 2012 | 21.16 | 21.58 | 20.87 | 21.11 | 165,934 | +0.14(+0.67%) |
Dec 13, 2012 | 20.80 | 21.23 | 20.73 | 20.97 | 182,914 | +0.14(+0.67%) |
Dec 12, 2012 | 21.00 | 21.28 | 20.69 | 20.83 | 183,108 | -0.12(-0.57%) |
Dec 11, 2012 | 21.03 | 21.06 | 20.69 | 20.95 | 183,303 | +0.16(+0.77%) |
Dec 10, 2012 | 20.79 | 21.04 | 20.00 | 20.79 | 272,408 | +0.07(+0.34%) |
Dec 07, 2012 | 20.79 | 20.95 | 20.32 | 20.72 | 153,054 | +0.08(+0.39%) |
Dec 06, 2012 | 20.82 | 20.86 | 20.16 | 20.64 | 155,407 | -0.13(-0.63%) |
Dec 05, 2012 | 21.00 | 21.04 | 20.65 | 20.77 | 237,478 | -0.07(-0.34%) |
Dec 04, 2012 | 20.66 | 21.00 | 20.47 | 20.84 | 148,448 | +0.22(+1.07%) |
Nov 30, 2012 | 20.71 | 20.71 | 20.23 | 20.62 | 261,337 | +0.01(+0.05%) |
Nov 29, 2012 | 20.33 | 20.73 | 20.12 | 20.61 | 331,652 | +0.46(+2.28%) |
Nov 28, 2012 | 19.12 | 20.16 | 18.97 | 20.15 | 281,905 | +0.97(+5.06%) |
Nov 27, 2012 | 19.12 | 19.71 | 19.00 | 19.18 | 242,154 | +0.05(+0.26%) |
Nov 26, 2012 | 18.75 | 19.17 | 18.72 | 19.13 | 130,960 | +0.35(+1.86%) |
Nov 23, 2012 | 18.80 | 18.91 | 18.30 | 18.78 | 91,418 | -0.01(-0.05%) |
Nov 21, 2012 | 18.80 | 18.91 | 18.65 | 18.79 | 122,420 | +0.11(+0.59%) |
Nov 20, 2012 | 18.30 | 18.80 | 18.15 | 18.68 | 134,927 | +0.38(+2.08%) |
Nov 19, 2012 | 18.38 | 18.48 | 18.09 | 18.30 | 133,336 | +0.23(+1.27%) |
Nov 16, 2012 | 17.72 | 18.19 | 17.60 | 18.07 | 192,133 | +0.30(+1.69%) |
Nov 15, 2012 | 17.88 | 18.25 | 17.62 | 17.77 | 215,804 | -0.16(-0.89%) |
Nov 14, 2012 | 18.02 | 18.05 | 17.70 | 17.93 | 310,012 | +0.03(+0.17%) |
Nov 13, 2012 | 17.61 | 18.16 | 17.34 | 17.90 | 143,371 | +0.09(+0.51%) |
Nov 12, 2012 | 17.87 | 19.39 | 17.56 | 17.81 | 168,989 | -0.03(-0.17%) |
Nov 09, 2012 | 17.51 | 18.22 | 17.51 | 17.84 | 142,705 | +0.19(+1.08%) |
Nov 08, 2012 | 17.87 | 18.07 | 17.32 | 17.65 | 231,540 | -0.39(-2.16%) |
Nov 07, 2012 | 18.47 | 18.47 | 17.91 | 18.04 | 146,956 | -0.76(-4.04%) |
Nov 06, 2012 | 18.46 | 19.11 | 18.45 | 18.80 | 173,714 | +0.36(+1.92%) |
Nov 05, 2012 | 17.89 | 18.65 | 17.57 | 18.45 | 204,545 | +0.59(+3.33%) |
Nov 02, 2012 | 18.08 | 18.09 | 17.76 | 17.85 | 260,836 | -0.16(-0.89%) |
Nov 01, 2012 | 18.55 | 18.70 | 17.42 | 18.01 | 618,651 | -0.46(-2.49%) |
Oct 31, 2012 | 19.13 | 19.13 | 18.02 | 18.47 | 233,060 | -0.37(-1.96%) |
Oct 26, 2012 | 19.07 | 18.84 | 18.84 | 18.84 | 191,200 | -0.22(-1.15%) |
Oct 25, 2012 | 19.30 | 19.46 | 18.89 | 19.06 | 193,074 | +0.05(+0.26%) |
Oct 24, 2012 | 19.35 | 19.35 | 18.84 | 19.01 | 77,643 | -0.16(-0.83%) |
Oct 23, 2012 | 19.08 | 19.43 | 18.79 | 19.17 | 151,005 | -0.13(-0.67%) |
Oct 19, 2012 | 19.35 | 19.65 | 18.80 | 19.30 | 293,656 | -0.28(-1.43%) |
Oct 18, 2012 | 19.41 | 19.73 | 19.30 | 19.58 | 128,254 | +0.18(+0.93%) |
Oct 17, 2012 | 19.12 | 19.57 | 19.01 | 19.40 | 121,820 | +0.35(+1.84%) |
Oct 16, 2012 | 19.01 | 19.07 | 18.65 | 19.05 | 110,047 | +0.26(+1.38%) |
Oct 15, 2012 | 18.70 | 18.90 | 18.53 | 18.79 | 112,556 | +0.16(+0.86%) |
Oct 12, 2012 | 18.75 | 18.90 | 18.50 | 18.63 | 101,676 | -0.10(-0.53%) |
Oct 11, 2012 | 18.99 | 19.15 | 18.61 | 18.73 | 118,223 | +0.01(+0.05%) |
Oct 10, 2012 | 18.76 | 18.96 | 18.46 | 18.72 | 141,644 | -0.05(-0.27%) |
Oct 09, 2012 | 19.57 | 19.57 | 18.76 | 18.77 | 140,109 | -0.78(-3.99%) |
Oct 08, 2012 | 19.63 | 19.73 | 19.47 | 19.55 | 72,693 | -0.26(-1.31%) |
Oct 05, 2012 | 19.70 | 20.30 | 19.48 | 19.81 | 142,961 | +0.28(+1.43%) |
Oct 04, 2012 | 19.26 | 19.53 | 19.05 | 19.53 | 153,611 | +0.33(+1.72%) |
Oct 03, 2012 | 19.09 | 19.33 | 18.87 | 19.20 | 143,964 | +0.19(+1.00%) |
Oct 02, 2012 | 19.25 | 19.30 | 18.83 | 19.01 | 173,423 | -0.16(-0.83%) |
Oct 01, 2012 | 19.30 | 19.50 | 19.07 | 19.17 | 124,748 | +0.01(+0.05%) |
Sep 28, 2012 | 19.34 | 19.48 | 19.13 | 19.16 | 242,627 | -0.34(-1.74%) |
Sep 27, 2012 | 19.36 | 19.82 | 19.27 | 19.50 | 219,286 | +0.26(+1.35%) |
Sep 26, 2012 | 19.66 | 19.92 | 19.11 | 19.24 | 170,173 | -0.39(-1.99%) |
Sep 25, 2012 | 20.44 | 20.47 | 19.59 | 19.63 | 273,263 | -0.59(-2.92%) |
Sep 24, 2012 | 20.67 | 20.78 | 20.02 | 20.22 | 166,171 | -0.53(-2.55%) |
Sep 21, 2012 | 20.74 | 21.11 | 20.31 | 20.75 | 427,924 | +0.36(+1.77%) |
Sep 20, 2012 | 20.55 | 20.78 | 20.35 | 20.39 | 185,429 | -0.42(-2.02%) |
Sep 19, 2012 | 21.46 | 21.46 | 20.50 | 20.81 | 270,009 | -0.58(-2.71%) |
Sep 18, 2012 | 21.02 | 21.44 | 20.50 | 21.39 | 184,148 | +0.26(+1.23%) |
Sep 17, 2012 | 21.95 | 21.95 | 20.97 | 21.13 | 133,093 | -0.73(-3.34%) |
Sep 14, 2012 | 21.60 | 22.00 | 21.56 | 21.86 | 279,183 | +0.37(+1.72%) |
Sep 13, 2012 | 20.84 | 21.55 | 20.66 | 21.49 | 270,879 | +0.60(+2.87%) |
Sep 12, 2012 | 20.68 | 20.92 | 20.41 | 20.89 | 196,009 | +0.34(+1.65%) |
Sep 11, 2012 | 20.30 | 20.65 | 20.30 | 20.55 | 104,513 | +0.22(+1.08%) |
Sep 10, 2012 | 19.95 | 20.55 | 19.89 | 20.33 | 107,518 | +0.30(+1.50%) |
Sep 07, 2012 | 20.09 | 20.14 | 19.94 | 20.03 | 196,575 | +0.12(+0.60%) |
Sep 06, 2012 | 19.89 | 20.35 | 19.35 | 19.91 | 206,909 | +0.19(+0.96%) |
Sep 05, 2012 | 19.79 | 19.97 | 19.54 | 19.72 | 118,840 | +0.01(+0.05%) |
Sep 04, 2012 | 19.45 | 19.82 | 19.19 | 19.71 | 113,522 | +0.19(+0.97%) |
Aug 31, 2012 | 19.38 | 19.60 | 19.17 | 19.52 | 153,390 | +0.26(+1.35%) |
Aug 30, 2012 | 19.40 | 19.50 | 19.15 | 19.26 | 83,441 | -0.35(-1.78%) |
Aug 29, 2012 | 19.74 | 20.00 | 19.43 | 19.61 | 119,901 | -0.16(-0.81%) |
Aug 27, 2012 | 19.52 | 19.87 | 19.36 | 19.77 | 76,816 | +0.32(+1.65%) |
Aug 24, 2012 | 19.37 | 19.90 | 19.35 | 19.45 | 157,425 | -0.02(-0.10%) |
Aug 23, 2012 | 19.49 | 19.66 | 19.29 | 19.47 | 118,951 | -0.08(-0.41%) |
Aug 22, 2012 | 19.87 | 19.94 | 19.44 | 19.55 | 95,914 | -0.31(-1.56%) |
Aug 21, 2012 | 20.33 | 20.56 | 19.67 | 19.86 | 169,052 | -0.28(-1.39%) |
Aug 20, 2012 | 20.27 | 20.35 | 19.97 | 20.14 | 147,560 | -0.29(-1.42%) |
Aug 17, 2012 | 19.98 | 20.54 | 19.93 | 20.43 | 151,324 | +0.37(+1.84%) |
Aug 16, 2012 | 19.46 | 20.19 | 19.36 | 20.06 | 130,600 | +0.51(+2.61%) |
Aug 15, 2012 | 19.17 | 19.65 | 19.17 | 19.55 | 82,745 | +0.20(+1.03%) |
Aug 14, 2012 | 19.95 | 19.95 | 19.35 | 19.35 | 165,726 | -0.45(-2.27%) |
Aug 13, 2012 | 19.41 | 19.82 | 19.20 | 19.80 | 84,232 | +0.42(+2.17%) |
Aug 10, 2012 | 19.45 | 19.53 | 19.19 | 19.38 | 77,249 | -0.16(-0.82%) |
Aug 09, 2012 | 19.59 | 19.93 | 19.42 | 19.54 | 172,272 | -0.14(-0.71%) |
Aug 08, 2012 | 19.55 | 19.96 | 19.33 | 19.68 | 172,594 | -0.04(-0.20%) |
Aug 07, 2012 | 19.50 | 19.83 | 19.40 | 19.72 | 229,416 | +0.41(+2.12%) |
Aug 06, 2012 | 19.51 | 19.76 | 19.30 | 19.31 | 122,414 | -0.24(-1.23%) |
Aug 03, 2012 | 18.89 | 19.58 | 18.82 | 19.55 | 193,143 | +0.93(+4.99%) |
Aug 02, 2012 | 17.89 | 18.77 | 17.89 | 18.62 | 192,817 | +0.56(+3.10%) |