Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 23.36 | 23.53 | 23.36 | 23.43 | 71,707 | +0.03(+0.15%) |
Jun 27, 2013 | 23.28 | 23.46 | 23.28 | 23.39 | 91,238 | +0.19(+0.80%) |
Jun 26, 2013 | 23.20 | 23.26 | 23.12 | 23.21 | 221,017 | +0.25(+1.07%) |
Jun 25, 2013 | 22.94 | 23.02 | 22.84 | 22.96 | 116,395 | +0.17(+0.73%) |
Jun 24, 2013 | 22.95 | 22.95 | 22.57 | 22.80 | 282,776 | -0.17(-0.73%) |
Jun 21, 2013 | 23.06 | 23.10 | 22.76 | 22.96 | 214,551 | +0.08(+0.33%) |
Jun 20, 2013 | 23.30 | 23.30 | 22.85 | 22.89 | 294,362 | -0.62(-2.62%) |
Jun 19, 2013 | 23.79 | 23.82 | 23.50 | 23.50 | 56,226 | -0.26(-1.09%) |
Jun 18, 2013 | 23.60 | 23.81 | 23.60 | 23.76 | 174,972 | +0.23(+0.96%) |
Jun 17, 2013 | 23.59 | 23.65 | 23.42 | 23.54 | 186,133 | +0.12(+0.50%) |
Jun 14, 2013 | 23.45 | 23.52 | 23.37 | 23.42 | 56,520 | -0.03(-0.15%) |
Jun 13, 2013 | 23.11 | 23.49 | 23.11 | 23.45 | 91,156 | +0.34(+1.49%) |
Jun 12, 2013 | 23.48 | 23.49 | 23.08 | 23.11 | 76,504 | -0.25(-1.08%) |
Jun 11, 2013 | 23.36 | 23.52 | 23.29 | 23.36 | 190,711 | -0.17(-0.73%) |
Jun 10, 2013 | 23.66 | 23.68 | 23.52 | 23.53 | 487,868 | -0.05(-0.20%) |
Jun 07, 2013 | 23.33 | 23.60 | 23.33 | 23.58 | 241,443 | +0.41(+1.76%) |
Jun 06, 2013 | 22.98 | 23.17 | 22.85 | 23.17 | 217,687 | +0.17(+0.75%) |
Jun 05, 2013 | 23.28 | 23.31 | 22.96 | 23.00 | 94,051 | -0.34(-1.47%) |
Jun 04, 2013 | 23.39 | 23.53 | 23.22 | 23.34 | 50,968 | -0.05(-0.21%) |
Jun 03, 2013 | 23.32 | 23.40 | 23.15 | 23.39 | 518,588 | +0.07(+0.28%) |
May 31, 2013 | 23.53 | 23.65 | 23.33 | 23.33 | 121,122 | -0.25(-1.08%) |
May 30, 2013 | 23.78 | 23.78 | 23.58 | 23.58 | 95,257 | -0.05(-0.23%) |
May 29, 2013 | 23.76 | 23.76 | 23.54 | 23.63 | 49,959 | -0.27(-1.13%) |
May 28, 2013 | 23.93 | 24.06 | 23.81 | 23.91 | 58,844 | +0.21(+0.88%) |
May 24, 2013 | 23.57 | 23.70 | 23.50 | 23.70 | 27,865 | +0.00(+0.00%) |
May 23, 2013 | 23.55 | 23.71 | 23.49 | 23.70 | 57,357 | -0.03(-0.12%) |
May 22, 2013 | 23.94 | 24.11 | 23.65 | 23.73 | 323,083 | -0.21(-0.90%) |
May 21, 2013 | 23.91 | 24.00 | 23.86 | 23.94 | 109,369 | +0.10(+0.41%) |
May 20, 2013 | 23.92 | 23.94 | 23.81 | 23.84 | 68,553 | -0.09(-0.39%) |
May 17, 2013 | 23.85 | 23.94 | 23.83 | 23.94 | 40,929 | +0.15(+0.64%) |
May 16, 2013 | 24.01 | 24.01 | 23.74 | 23.78 | 38,364 | -0.27(-1.12%) |
May 15, 2013 | 23.90 | 24.07 | 23.90 | 24.05 | 63,164 | +0.39(+1.63%) |
May 13, 2013 | 23.65 | 23.68 | 23.57 | 23.67 | 57,625 | +0.00(+0.00%) |
May 10, 2013 | 23.51 | 23.67 | 23.51 | 23.67 | 55,879 | +0.21(+0.87%) |
May 09, 2013 | 23.50 | 23.56 | 23.43 | 23.46 | 74,860 | -0.00(-0.01%) |
May 08, 2013 | 23.41 | 23.48 | 23.39 | 23.46 | 304,607 | +0.05(+0.23%) |
May 07, 2013 | 23.31 | 23.42 | 23.24 | 23.41 | 68,970 | +0.18(+0.76%) |
May 06, 2013 | 23.23 | 23.28 | 23.18 | 23.23 | 89,876 | +0.02(+0.08%) |
May 03, 2013 | 23.15 | 23.26 | 23.15 | 23.22 | 100,401 | +0.25(+1.07%) |
May 02, 2013 | 22.77 | 22.99 | 22.77 | 22.97 | 353,536 | +0.24(+1.04%) |
May 01, 2013 | 22.75 | 22.84 | 22.73 | 22.73 | 169,065 | -0.05(-0.24%) |
Apr 30, 2013 | 22.78 | 22.81 | 22.71 | 22.79 | 262,866 | +0.03(+0.15%) |
Apr 29, 2013 | 22.79 | 22.82 | 22.71 | 22.75 | 44,368 | +0.04(+0.16%) |
Apr 26, 2013 | 22.75 | 22.79 | 22.65 | 22.72 | 44,648 | -0.08(-0.34%) |
Apr 25, 2013 | 22.75 | 22.85 | 22.74 | 22.79 | 148,549 | +0.16(+0.71%) |
Apr 24, 2013 | 22.70 | 22.72 | 22.62 | 22.63 | 48,200 | -0.06(-0.25%) |
Apr 23, 2013 | 22.57 | 22.70 | 22.47 | 22.69 | 256,450 | +0.21(+0.92%) |
Apr 22, 2013 | 22.41 | 22.51 | 22.26 | 22.48 | 165,797 | +0.06(+0.28%) |
Apr 19, 2013 | 22.16 | 22.42 | 22.16 | 22.42 | 227,405 | +0.28(+1.28%) |
Apr 18, 2013 | 22.30 | 22.32 | 22.10 | 22.13 | 154,549 | -0.28(-1.26%) |
Apr 17, 2013 | 22.49 | 22.53 | 22.34 | 22.42 | 131,788 | -0.22(-0.97%) |
Apr 16, 2013 | 22.46 | 22.64 | 22.44 | 22.64 | 102,059 | +0.32(+1.42%) |
Apr 15, 2013 | 22.75 | 22.79 | 22.32 | 22.32 | 109,282 | -0.52(-2.27%) |
Apr 12, 2013 | 22.71 | 22.86 | 22.71 | 22.84 | 84,052 | +0.08(+0.36%) |
Apr 11, 2013 | 22.59 | 22.83 | 22.59 | 22.75 | 123,315 | +0.18(+0.79%) |
Apr 10, 2013 | 22.42 | 22.60 | 22.41 | 22.58 | 129,446 | +0.22(+0.97%) |
Apr 09, 2013 | 22.49 | 22.49 | 22.29 | 22.36 | 102,278 | -0.03(-0.12%) |
Apr 08, 2013 | 22.22 | 22.39 | 22.09 | 22.39 | 107,795 | +0.23(+1.03%) |
Apr 05, 2013 | 22.00 | 22.17 | 21.88 | 22.16 | 120,193 | -0.06(-0.26%) |
Apr 04, 2013 | 22.07 | 22.22 | 22.07 | 22.22 | 258,590 | +0.16(+0.72%) |
Apr 03, 2013 | 22.32 | 22.32 | 22.02 | 22.06 | 110,944 | -0.24(-1.09%) |
Apr 02, 2013 | 22.12 | 22.35 | 22.12 | 22.30 | 168,845 | +0.15(+0.68%) |
Apr 01, 2013 | 22.33 | 22.33 | 22.11 | 22.15 | 725,632 | -0.11(-0.48%) |
Mar 28, 2013 | 22.16 | 22.27 | 22.16 | 22.26 | 140,686 | +0.11(+0.48%) |
Mar 27, 2013 | 22.01 | 22.16 | 22.00 | 22.15 | 94,638 | +0.03(+0.11%) |
Mar 26, 2013 | 22.07 | 22.13 | 22.04 | 22.13 | 43,539 | +0.12(+0.54%) |
Mar 25, 2013 | 22.10 | 22.15 | 21.91 | 22.01 | 106,142 | -0.03(-0.15%) |
Mar 22, 2013 | 21.89 | 22.04 | 21.89 | 22.04 | 84,105 | +0.23(+1.05%) |
Mar 21, 2013 | 21.89 | 21.92 | 21.75 | 21.81 | 160,620 | -0.14(-0.63%) |
Mar 20, 2013 | 21.82 | 21.98 | 21.82 | 21.95 | 57,999 | +0.26(+1.22%) |
Mar 19, 2013 | 21.81 | 21.83 | 21.55 | 21.68 | 48,053 | -0.09(-0.40%) |
Mar 18, 2013 | 21.68 | 21.84 | 21.68 | 21.77 | 61,031 | -0.10(-0.47%) |
Mar 15, 2013 | 21.94 | 21.96 | 21.86 | 21.87 | 38,982 | -0.12(-0.53%) |
Mar 14, 2013 | 22.00 | 22.04 | 21.94 | 21.99 | 22,519 | +0.02(+0.10%) |
Mar 13, 2013 | 21.90 | 21.98 | 21.88 | 21.97 | 57,032 | +0.10(+0.48%) |
Mar 12, 2013 | 21.88 | 21.90 | 21.81 | 21.86 | 56,338 | -0.04(-0.18%) |
Mar 11, 2013 | 21.85 | 21.91 | 21.84 | 21.90 | 89,981 | +0.03(+0.15%) |
Mar 08, 2013 | 21.74 | 21.88 | 21.73 | 21.87 | 69,742 | +0.22(+1.00%) |
Mar 07, 2013 | 21.64 | 21.67 | 21.61 | 21.65 | 71,232 | +0.02(+0.09%) |
Mar 06, 2013 | 21.71 | 21.77 | 21.61 | 21.63 | 196,434 | -0.06(-0.26%) |
Mar 05, 2013 | 21.64 | 21.72 | 21.62 | 21.69 | 167,142 | +0.16(+0.76%) |
Mar 04, 2013 | 21.25 | 21.52 | 21.20 | 21.52 | 71,698 | +0.24(+1.12%) |
Mar 01, 2013 | 21.08 | 21.30 | 21.05 | 21.29 | 376,480 | +0.13(+0.59%) |
Feb 28, 2013 | 21.15 | 21.31 | 21.15 | 21.16 | 401,439 | -0.01(-0.04%) |
Feb 27, 2013 | 20.90 | 21.20 | 20.90 | 21.17 | 47,684 | +0.30(+1.45%) |
Feb 26, 2013 | 20.82 | 20.88 | 20.75 | 20.87 | 48,102 | +0.15(+0.71%) |
Feb 25, 2013 | 21.12 | 21.14 | 20.72 | 20.72 | 53,107 | -0.30(-1.43%) |
Feb 22, 2013 | 20.96 | 21.02 | 20.88 | 21.02 | 71,285 | +0.13(+0.62%) |
Feb 21, 2013 | 20.96 | 21.01 | 20.84 | 20.89 | 89,462 | -0.13(-0.64%) |
Feb 20, 2013 | 21.30 | 21.31 | 21.02 | 21.02 | 445,348 | -0.29(-1.34%) |
Feb 19, 2013 | 21.22 | 21.32 | 21.22 | 21.31 | 86,605 | +0.11(+0.52%) |
Feb 15, 2013 | 21.23 | 21.31 | 21.11 | 21.20 | 136,962 | -0.03(-0.16%) |
Feb 14, 2013 | 21.19 | 21.27 | 21.16 | 21.23 | 127,869 | -0.02(-0.07%) |
Feb 13, 2013 | 21.32 | 21.35 | 21.21 | 21.25 | 112,997 | +0.04(+0.20%) |
Feb 12, 2013 | 21.09 | 21.24 | 21.09 | 21.21 | 164,096 | +0.05(+0.23%) |
Feb 11, 2013 | 21.19 | 21.19 | 21.11 | 21.16 | 115,519 | -0.05(-0.25%) |
Feb 08, 2013 | 21.09 | 21.21 | 21.09 | 21.21 | 98,792 | +0.15(+0.71%) |
Feb 07, 2013 | 21.07 | 21.07 | 20.88 | 21.06 | 189,771 | -0.02(-0.09%) |
Feb 06, 2013 | 21.02 | 21.12 | 21.02 | 21.08 | 157,078 | +0.23(+1.10%) |
Feb 04, 2013 | 21.03 | 21.06 | 20.84 | 20.85 | 223,766 | -0.31(-1.47%) |
Feb 01, 2013 | 21.17 | 21.17 | 21.07 | 21.16 | 237,821 | +0.17(+0.82%) |
Jan 31, 2013 | 20.98 | 21.09 | 20.96 | 20.99 | 329,657 | -0.04(-0.21%) |
Jan 30, 2013 | 21.09 | 21.13 | 21.02 | 21.03 | 1,081,576 | -0.02(-0.11%) |
Jan 29, 2013 | 21.09 | 21.09 | 20.99 | 21.05 | 120,908 | -0.07(-0.35%) |
Jan 28, 2013 | 21.18 | 21.20 | 21.08 | 21.13 | 141,489 | -0.05(-0.23%) |
Jan 25, 2013 | 21.07 | 21.20 | 21.07 | 21.17 | 57,120 | +0.16(+0.75%) |
Jan 24, 2013 | 20.96 | 21.12 | 20.95 | 21.02 | 77,323 | +0.15(+0.71%) |
Jan 23, 2013 | 20.82 | 20.89 | 20.79 | 20.87 | 125,241 | +0.06(+0.30%) |
Jan 22, 2013 | 20.74 | 20.81 | 20.69 | 20.81 | 535,202 | +0.07(+0.33%) |
Jan 18, 2013 | 20.72 | 20.75 | 20.66 | 20.74 | 86,399 | +0.03(+0.13%) |
Jan 17, 2013 | 20.63 | 20.74 | 20.60 | 20.71 | 54,830 | +0.21(+1.04%) |
Jan 16, 2013 | 20.45 | 20.53 | 20.45 | 20.50 | 94,358 | -0.02(-0.10%) |
Jan 15, 2013 | 20.33 | 20.53 | 20.33 | 20.52 | 226,838 | +0.14(+0.70%) |
Jan 14, 2013 | 20.36 | 20.42 | 20.33 | 20.38 | 381,196 | +0.02(+0.10%) |
Jan 11, 2013 | 20.35 | 20.37 | 20.29 | 20.36 | 122,714 | +0.04(+0.19%) |
Jan 10, 2013 | 20.32 | 20.33 | 20.21 | 20.32 | 122,094 | +0.06(+0.29%) |
Jan 09, 2013 | 20.24 | 20.33 | 20.23 | 20.26 | 406,572 | +0.05(+0.27%) |
Jan 08, 2013 | 20.20 | 20.24 | 20.11 | 20.20 | 119,022 | -0.04(-0.21%) |
Jan 07, 2013 | 20.26 | 20.28 | 20.16 | 20.25 | 249,278 | -0.06(-0.31%) |
Jan 04, 2013 | 20.27 | 20.34 | 20.23 | 20.31 | 191,767 | +0.11(+0.56%) |
Jan 03, 2013 | 20.23 | 20.33 | 20.19 | 20.20 | 97,905 | -0.01(-0.03%) |
Jan 02, 2013 | 20.13 | 20.20 | 20.04 | 20.20 | 314,270 | +0.45(+2.29%) |
Dec 31, 2012 | 19.44 | 19.75 | 19.40 | 19.75 | 339,378 | +0.35(+1.82%) |
Dec 28, 2012 | 19.44 | 19.55 | 19.38 | 19.40 | 133,082 | -0.16(-0.83%) |
Dec 27, 2012 | 19.55 | 19.61 | 19.31 | 19.56 | 91,106 | +0.02(+0.09%) |
Dec 26, 2012 | 19.76 | 19.76 | 19.52 | 19.54 | 229,818 | -0.19(-0.96%) |
Dec 24, 2012 | 19.77 | 19.79 | 19.73 | 19.73 | 228,956 | -0.05(-0.28%) |
Dec 21, 2012 | 19.78 | 19.83 | 19.66 | 19.78 | 120,073 | -0.22(-1.11%) |
Dec 20, 2012 | 19.90 | 20.02 | 19.88 | 20.01 | 142,056 | +0.06(+0.32%) |
Dec 19, 2012 | 20.11 | 20.11 | 19.94 | 19.94 | 1,509,521 | -0.13(-0.66%) |
Dec 18, 2012 | 19.91 | 20.12 | 19.86 | 20.08 | 150,306 | +0.19(+0.97%) |
Dec 17, 2012 | 19.61 | 19.89 | 19.61 | 19.89 | 146,994 | +0.30(+1.54%) |
Dec 14, 2012 | 19.61 | 19.63 | 19.56 | 19.58 | 104,064 | -0.05(-0.25%) |
Dec 13, 2012 | 19.75 | 19.81 | 19.59 | 19.63 | 140,431 | -0.07(-0.34%) |
Dec 12, 2012 | 19.73 | 19.81 | 19.68 | 19.70 | 297,084 | -0.01(-0.06%) |
Dec 11, 2012 | 19.74 | 19.82 | 19.68 | 19.71 | 203,904 | +0.05(+0.26%) |
Dec 10, 2012 | 19.73 | 19.75 | 19.62 | 19.66 | 209,900 | -0.08(-0.39%) |
Dec 07, 2012 | 19.79 | 19.80 | 19.68 | 19.74 | 153,309 | +0.04(+0.19%) |
Dec 06, 2012 | 19.56 | 19.71 | 19.56 | 19.70 | 351,917 | +0.14(+0.74%) |
Dec 05, 2012 | 19.53 | 19.64 | 19.44 | 19.55 | 191,655 | -0.03(-0.15%) |
Dec 04, 2012 | 19.61 | 19.63 | 19.51 | 19.58 | 67,698 | -0.18(-0.91%) |
Nov 30, 2012 | 19.64 | 19.76 | 19.61 | 19.76 | 55,298 | +0.10(+0.50%) |
Nov 29, 2012 | 19.60 | 19.69 | 19.56 | 19.66 | 101,093 | +0.07(+0.37%) |
Nov 28, 2012 | 19.29 | 19.60 | 19.23 | 19.59 | 705,017 | +0.26(+1.37%) |
Nov 27, 2012 | 19.44 | 19.46 | 19.33 | 19.33 | 87,723 | -0.07(-0.36%) |
Nov 26, 2012 | 19.40 | 19.41 | 19.32 | 19.40 | 83,556 | -0.07(-0.35%) |
Nov 23, 2012 | 19.34 | 19.46 | 19.31 | 19.46 | 39,528 | +0.23(+1.20%) |
Nov 21, 2012 | 19.19 | 19.25 | 19.16 | 19.23 | 273,976 | +0.07(+0.34%) |
Nov 20, 2012 | 19.09 | 19.22 | 19.04 | 19.17 | 87,949 | +0.07(+0.39%) |
Nov 19, 2012 | 18.96 | 19.10 | 18.96 | 19.10 | 271,983 | +0.32(+1.68%) |
Nov 16, 2012 | 18.74 | 18.78 | 18.58 | 18.78 | 166,196 | +0.11(+0.58%) |
Nov 15, 2012 | 18.73 | 18.73 | 18.58 | 18.67 | 403,947 | -0.06(-0.33%) |
Nov 14, 2012 | 19.07 | 19.09 | 18.69 | 18.73 | 138,341 | -0.28(-1.48%) |
Nov 13, 2012 | 18.93 | 19.14 | 18.93 | 19.02 | 71,617 | +0.04(+0.19%) |
Nov 12, 2012 | 19.04 | 19.05 | 18.94 | 18.98 | 82,630 | -0.02(-0.08%) |
Nov 09, 2012 | 18.97 | 19.11 | 18.88 | 19.00 | 91,846 | -0.05(-0.25%) |
Nov 08, 2012 | 19.44 | 19.44 | 19.04 | 19.04 | 143,393 | -0.28(-1.44%) |
Nov 07, 2012 | 19.42 | 19.42 | 19.20 | 19.32 | 141,135 | -0.22(-1.15%) |
Nov 06, 2012 | 19.45 | 19.58 | 19.45 | 19.54 | 75,230 | +0.12(+0.62%) |
Nov 05, 2012 | 19.38 | 19.44 | 19.28 | 19.42 | 48,615 | +0.02(+0.09%) |
Nov 02, 2012 | 19.60 | 19.63 | 19.41 | 19.41 | 38,757 | -0.04(-0.22%) |
Nov 01, 2012 | 19.32 | 19.49 | 19.32 | 19.45 | 395,927 | +0.17(+0.90%) |
Oct 31, 2012 | 19.40 | 19.40 | 19.15 | 19.28 | 351,979 | +0.02(+0.08%) |
Oct 26, 2012 | 19.22 | 19.26 | 19.26 | 19.26 | 55,355 | +0.06(+0.29%) |
Oct 25, 2012 | 19.35 | 19.38 | 19.15 | 19.20 | 83,197 | +0.00(+0.01%) |
Oct 24, 2012 | 19.35 | 19.36 | 19.19 | 19.20 | 85,155 | -0.09(-0.46%) |
Oct 23, 2012 | 19.28 | 19.32 | 19.15 | 19.29 | 114,033 | -0.21(-1.05%) |
Oct 19, 2012 | 19.77 | 19.77 | 19.42 | 19.49 | 55,236 | -0.32(-1.62%) |
Oct 18, 2012 | 19.75 | 19.89 | 19.73 | 19.82 | 46,609 | +0.04(+0.19%) |
Oct 17, 2012 | 19.76 | 19.84 | 19.73 | 19.78 | 80,925 | +0.07(+0.37%) |
Oct 16, 2012 | 19.63 | 19.72 | 19.63 | 19.70 | 33,000 | +0.14(+0.74%) |
Oct 15, 2012 | 19.44 | 19.56 | 19.38 | 19.56 | 65,634 | +0.16(+0.85%) |
Oct 12, 2012 | 19.42 | 19.48 | 19.37 | 19.39 | 116,464 | +0.00(+0.01%) |
Oct 11, 2012 | 19.57 | 19.59 | 19.36 | 19.39 | 591,028 | -0.08(-0.41%) |
Oct 10, 2012 | 19.54 | 19.63 | 19.45 | 19.47 | 130,445 | -0.04(-0.22%) |
Oct 09, 2012 | 19.79 | 19.79 | 19.51 | 19.51 | 49,191 | -0.31(-1.57%) |
Oct 08, 2012 | 19.83 | 19.84 | 19.79 | 19.83 | 40,015 | -0.03(-0.17%) |
Oct 05, 2012 | 19.92 | 20.01 | 19.84 | 19.86 | 83,370 | +0.04(+0.19%) |
Oct 04, 2012 | 19.80 | 19.87 | 19.77 | 19.82 | 49,443 | +0.16(+0.79%) |
Oct 03, 2012 | 19.59 | 19.72 | 19.54 | 19.67 | 173,666 | +0.14(+0.71%) |
Oct 02, 2012 | 19.61 | 19.63 | 19.46 | 19.53 | 49,842 | -0.03(-0.15%) |
Oct 01, 2012 | 19.65 | 19.72 | 19.52 | 19.56 | 106,008 | +0.02(+0.12%) |
Sep 28, 2012 | 19.54 | 19.60 | 19.46 | 19.54 | 118,660 | -0.09(-0.45%) |
Sep 27, 2012 | 19.50 | 19.68 | 19.47 | 19.63 | 66,878 | +0.20(+1.01%) |
Sep 26, 2012 | 19.50 | 19.52 | 19.38 | 19.43 | 304,205 | -0.11(-0.58%) |
Sep 25, 2012 | 19.77 | 19.85 | 19.54 | 19.54 | 65,094 | -0.19(-0.96%) |
Sep 24, 2012 | 19.70 | 19.77 | 19.66 | 19.73 | 73,951 | -0.03(-0.14%) |
Sep 21, 2012 | 19.86 | 19.88 | 19.75 | 19.76 | 198,049 | -0.02(-0.08%) |
Sep 20, 2012 | 19.71 | 19.78 | 19.64 | 19.77 | 217,503 | -0.00(-0.02%) |
Sep 19, 2012 | 19.64 | 19.83 | 19.64 | 19.78 | 24,475 | +0.17(+0.86%) |
Sep 18, 2012 | 19.67 | 19.67 | 19.57 | 19.61 | 132,175 | -0.06(-0.31%) |
Sep 17, 2012 | 19.75 | 19.75 | 19.64 | 19.67 | 71,642 | -0.08(-0.42%) |
Sep 14, 2012 | 19.77 | 19.89 | 19.72 | 19.75 | 130,061 | +0.05(+0.24%) |
Sep 13, 2012 | 19.46 | 19.74 | 19.39 | 19.71 | 125,301 | +0.27(+1.39%) |
Sep 12, 2012 | 19.44 | 19.47 | 19.39 | 19.44 | 57,490 | +0.06(+0.33%) |
Sep 11, 2012 | 19.42 | 19.46 | 19.36 | 19.37 | 231,384 | -0.02(-0.10%) |
Sep 10, 2012 | 19.44 | 19.50 | 19.39 | 19.39 | 78,716 | -0.06(-0.30%) |
Sep 07, 2012 | 19.46 | 19.46 | 19.41 | 19.45 | 454,646 | +0.05(+0.26%) |
Sep 06, 2012 | 19.13 | 19.40 | 19.13 | 19.40 | 60,576 | +0.37(+1.96%) |
Sep 05, 2012 | 19.02 | 19.10 | 19.01 | 19.03 | 81,424 | +0.03(+0.15%) |
Sep 04, 2012 | 18.96 | 19.07 | 18.86 | 19.00 | 394,345 | +0.02(+0.13%) |
Aug 31, 2012 | 19.00 | 19.06 | 18.94 | 18.98 | 97,166 | +0.08(+0.42%) |
Aug 30, 2012 | 18.95 | 18.95 | 18.88 | 18.90 | 43,787 | -0.11(-0.56%) |
Aug 29, 2012 | 18.95 | 19.03 | 18.94 | 19.00 | 28,081 | +0.11(+0.58%) |
Aug 27, 2012 | 18.96 | 18.96 | 18.86 | 18.89 | 103,267 | +0.00(+0.01%) |
Aug 24, 2012 | 18.76 | 18.92 | 18.74 | 18.89 | 61,709 | +0.13(+0.67%) |
Aug 23, 2012 | 18.85 | 18.85 | 18.74 | 18.76 | 64,493 | -0.13(-0.69%) |
Aug 22, 2012 | 18.82 | 18.92 | 18.82 | 18.89 | 259,292 | +0.06(+0.32%) |
Aug 21, 2012 | 18.89 | 18.96 | 18.81 | 18.83 | 38,876 | -0.03(-0.16%) |
Aug 20, 2012 | 18.89 | 18.89 | 18.82 | 18.86 | 43,911 | -0.04(-0.23%) |
Aug 17, 2012 | 18.89 | 18.92 | 18.87 | 18.91 | 40,599 | +0.07(+0.36%) |
Aug 16, 2012 | 18.73 | 18.87 | 18.70 | 18.84 | 62,566 | +0.10(+0.54%) |
Aug 15, 2012 | 18.72 | 18.75 | 18.71 | 18.74 | 67,384 | +0.06(+0.30%) |
Aug 14, 2012 | 18.75 | 18.75 | 18.64 | 18.68 | 87,548 | +0.04(+0.20%) |
Aug 13, 2012 | 18.61 | 18.64 | 18.54 | 18.64 | 65,745 | +0.02(+0.10%) |
Aug 10, 2012 | 18.59 | 18.63 | 18.54 | 18.62 | 201,122 | -0.02(-0.12%) |
Aug 09, 2012 | 18.66 | 18.69 | 18.63 | 18.65 | 150,314 | -0.04(-0.22%) |
Aug 08, 2012 | 18.60 | 18.70 | 18.56 | 18.69 | 292,427 | -0.02(-0.13%) |
Aug 07, 2012 | 18.68 | 18.77 | 18.68 | 18.71 | 269,687 | +0.11(+0.57%) |
Aug 06, 2012 | 18.61 | 18.67 | 18.59 | 18.61 | 85,723 | +0.05(+0.24%) |
Aug 03, 2012 | 18.54 | 18.59 | 18.48 | 18.56 | 100,532 | +0.30(+1.63%) |
Aug 02, 2012 | 18.16 | 18.35 | 18.09 | 18.26 | 561,773 | +0.01(+0.07%) |
Aug 01, 2012 | 18.44 | 18.45 | 18.24 | 18.25 | 375,974 | -0.12(-0.64%) |
Jul 31, 2012 | 18.47 | 18.47 | 18.37 | 18.37 | 90,088 | -0.15(-0.79%) |
Jul 30, 2012 | 18.56 | 18.59 | 18.46 | 18.51 | 125,745 | -0.00(-0.02%) |
Jul 27, 2012 | 18.32 | 18.56 | 18.31 | 18.52 | 55,310 | +0.31(+1.71%) |
Jul 26, 2012 | 18.17 | 18.22 | 18.07 | 18.21 | 53,938 | +0.29(+1.63%) |
Jul 25, 2012 | 17.97 | 18.02 | 17.89 | 17.91 | 88,702 | -0.05(-0.30%) |
Jul 24, 2012 | 18.16 | 18.16 | 17.87 | 17.97 | 105,367 | -0.12(-0.67%) |
Jul 23, 2012 | 18.07 | 18.11 | 17.94 | 18.09 | 66,149 | -0.24(-1.31%) |
Jul 20, 2012 | 18.41 | 18.42 | 18.32 | 18.33 | 63,720 | -0.19(-1.05%) |
Jul 19, 2012 | 18.51 | 18.60 | 18.47 | 18.53 | 44,751 | +0.10(+0.54%) |
Jul 18, 2012 | 18.31 | 18.48 | 18.30 | 18.43 | 80,661 | +0.05(+0.29%) |
Jul 17, 2012 | 18.34 | 18.41 | 18.18 | 18.37 | 105,945 | +0.16(+0.89%) |
Jul 16, 2012 | 18.26 | 18.29 | 18.16 | 18.21 | 76,851 | -0.10(-0.55%) |
Jul 13, 2012 | 18.10 | 18.33 | 18.10 | 18.31 | 85,448 | +0.25(+1.41%) |
Jul 12, 2012 | 17.99 | 18.12 | 17.88 | 18.06 | 430,503 | -0.07(-0.37%) |
Jul 11, 2012 | 18.22 | 18.23 | 18.01 | 18.12 | 110,825 | -0.09(-0.48%) |
Jul 10, 2012 | 18.37 | 18.40 | 18.13 | 18.21 | 138,467 | -0.08(-0.46%) |
Jul 09, 2012 | 18.35 | 18.40 | 18.23 | 18.30 | 99,839 | -0.07(-0.36%) |
Jul 06, 2012 | 18.30 | 18.38 | 18.29 | 18.36 | 65,146 | -0.06(-0.33%) |
Jul 05, 2012 | 18.34 | 18.49 | 18.34 | 18.42 | 77,996 | +0.03(+0.17%) |
Jul 03, 2012 | 18.39 | 18.43 | 18.31 | 18.39 | 61,669 | -0.01(-0.04%) |