Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.09 | 23.39 | 22.82 | 22.94 | 0 | +0.03(+0.13%) |
Jul 30, 2013 | 22.90 | 23.28 | 22.70 | 22.91 | 0 | +0.05(+0.22%) |
Jul 29, 2013 | 22.86 | 23.18 | 22.62 | 22.86 | 0 | -0.17(-0.74%) |
Jul 26, 2013 | 23.08 | 23.30 | 22.67 | 23.03 | 0 | -0.29(-1.24%) |
Jul 25, 2013 | 23.28 | 23.56 | 23.15 | 23.32 | 0 | -0.08(-0.34%) |
Jul 24, 2013 | 23.07 | 23.43 | 22.80 | 23.40 | 0 | +0.38(+1.65%) |
Jul 23, 2013 | 23.34 | 23.50 | 22.90 | 23.02 | 0 | -0.29(-1.24%) |
Jul 22, 2013 | 22.88 | 23.60 | 22.72 | 23.31 | 0 | +0.66(+2.91%) |
Jul 19, 2013 | 22.49 | 22.75 | 22.29 | 22.65 | 0 | +0.06(+0.27%) |
Jul 18, 2013 | 22.61 | 22.91 | 22.45 | 22.59 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 22.53 | 22.98 | 22.40 | 22.59 | 67,501 | +0.29(+1.30%) |
Jul 16, 2013 | 21.79 | 22.82 | 21.79 | 22.30 | 0 | +0.50(+2.29%) |
Jul 15, 2013 | 20.86 | 22.13 | 20.82 | 21.80 | 0 | +1.13(+5.47%) |
Jul 12, 2013 | 19.78 | 20.90 | 19.78 | 20.67 | 0 | +0.89(+4.50%) |
Jul 11, 2013 | 20.10 | 20.25 | 19.60 | 19.78 | 0 | -0.02(-0.10%) |
Jul 10, 2013 | 19.65 | 19.86 | 19.57 | 19.80 | 0 | +0.20(+1.02%) |
Jul 09, 2013 | 19.94 | 19.92 | 19.45 | 19.60 | 0 | -0.17(-0.86%) |
Jul 08, 2013 | 19.96 | 20.07 | 19.46 | 19.77 | 108,123 | +0.02(+0.10%) |
Jul 05, 2013 | 19.61 | 19.83 | 19.12 | 19.75 | 0 | +0.45(+2.33%) |
Jul 03, 2013 | 19.59 | 19.59 | 19.23 | 19.30 | 0 | -0.33(-1.68%) |
Jul 02, 2013 | 19.73 | 19.87 | 19.38 | 19.63 | 0 | -0.05(-0.25%) |
Jul 01, 2013 | 19.84 | 20.09 | 19.31 | 19.68 | 0 | +0.10(+0.51%) |
Jun 28, 2013 | 19.53 | 20.49 | 19.06 | 19.58 | 919,624 | -2.95(-13.09%) |
Jun 27, 2013 | 22.11 | 22.66 | 21.77 | 22.53 | 0 | +0.48(+2.18%) |
Jun 26, 2013 | 21.66 | 22.22 | 21.66 | 22.05 | 0 | +0.62(+2.89%) |
Jun 25, 2013 | 21.51 | 21.51 | 20.65 | 21.43 | 0 | +0.46(+2.19%) |
Jun 24, 2013 | 21.24 | 21.71 | 20.57 | 20.97 | 0 | -0.54(-2.51%) |
Jun 21, 2013 | 21.26 | 21.51 | 20.51 | 21.51 | 78,884 | +0.34(+1.61%) |
Jun 20, 2013 | 21.55 | 22.43 | 20.71 | 21.17 | 0 | -0.62(-2.85%) |
Jun 19, 2013 | 22.50 | 22.68 | 21.68 | 21.79 | 0 | -0.74(-3.28%) |
Jun 18, 2013 | 22.35 | 22.79 | 21.99 | 22.53 | 0 | +0.28(+1.26%) |
Jun 17, 2013 | 22.98 | 23.03 | 22.06 | 22.25 | 0 | -0.46(-2.03%) |
Jun 14, 2013 | 23.20 | 23.39 | 22.69 | 22.71 | 0 | -0.39(-1.69%) |
Jun 13, 2013 | 23.00 | 23.12 | 21.64 | 23.10 | 65,720 | +0.15(+0.65%) |
Jun 12, 2013 | 22.49 | 23.15 | 22.33 | 22.95 | 60,823 | +0.73(+3.29%) |
Jun 11, 2013 | 22.01 | 22.36 | 21.47 | 22.22 | 36,670 | +0.03(+0.14%) |
Jun 10, 2013 | 22.21 | 22.33 | 21.89 | 22.19 | 0 | +0.13(+0.59%) |
Jun 07, 2013 | 22.16 | 22.39 | 21.93 | 22.06 | 0 | +0.11(+0.50%) |
Jun 06, 2013 | 21.87 | 22.20 | 21.47 | 21.95 | 23,349 | +0.15(+0.69%) |
Jun 05, 2013 | 22.22 | 22.22 | 21.70 | 21.80 | 0 | -0.38(-1.71%) |
Jun 04, 2013 | 22.86 | 23.04 | 22.05 | 22.18 | 0 | -0.58(-2.55%) |
Jun 03, 2013 | 22.11 | 22.84 | 22.00 | 22.76 | 60,258 | +0.77(+3.50%) |
May 31, 2013 | 22.29 | 22.43 | 21.92 | 21.99 | 30,906 | -0.50(-2.22%) |
May 30, 2013 | 22.18 | 22.68 | 22.18 | 22.49 | 26,071 | +0.31(+1.40%) |
May 29, 2013 | 22.48 | 22.61 | 22.09 | 22.18 | 20,015 | -0.33(-1.47%) |
May 28, 2013 | 22.79 | 23.18 | 22.33 | 22.51 | 56,088 | -0.05(-0.22%) |
May 24, 2013 | 22.35 | 22.63 | 22.10 | 22.56 | 0 | +0.01(+0.04%) |
May 23, 2013 | 22.19 | 22.79 | 21.91 | 22.55 | 0 | +0.24(+1.08%) |
May 22, 2013 | 22.14 | 23.50 | 22.11 | 22.31 | 0 | +0.13(+0.59%) |
May 21, 2013 | 22.04 | 22.38 | 21.85 | 22.18 | 0 | +0.20(+0.91%) |
May 20, 2013 | 22.42 | 22.42 | 21.74 | 21.98 | 0 | -0.58(-2.57%) |
May 17, 2013 | 22.15 | 22.63 | 22.15 | 22.56 | 0 | +0.39(+1.76%) |
May 16, 2013 | 22.09 | 22.19 | 21.84 | 22.17 | 14,793 | +0.08(+0.36%) |
May 15, 2013 | 22.27 | 22.27 | 21.80 | 22.09 | 0 | -0.54(-2.39%) |
May 13, 2013 | 22.93 | 22.93 | 22.49 | 22.63 | 0 | -0.22(-0.96%) |
May 10, 2013 | 23.12 | 23.20 | 22.68 | 22.85 | 0 | -0.51(-2.18%) |
May 09, 2013 | 23.54 | 24.14 | 23.31 | 23.36 | 0 | -0.14(-0.60%) |
May 08, 2013 | 23.25 | 23.83 | 23.16 | 23.50 | 0 | +0.17(+0.73%) |
May 07, 2013 | 22.69 | 23.40 | 22.26 | 23.33 | 0 | +0.70(+3.09%) |
May 06, 2013 | 21.86 | 22.78 | 21.76 | 22.63 | 0 | +0.70(+3.19%) |
May 03, 2013 | 21.89 | 22.37 | 21.70 | 21.93 | 0 | +0.32(+1.48%) |
May 02, 2013 | 20.90 | 21.78 | 20.90 | 21.61 | 0 | +0.75(+3.60%) |
May 01, 2013 | 21.70 | 21.70 | 20.85 | 20.86 | 62,554 | -0.86(-3.96%) |
Apr 30, 2013 | 21.75 | 21.86 | 21.69 | 21.72 | 0 | -0.09(-0.41%) |
Apr 29, 2013 | 21.63 | 22.20 | 21.54 | 21.81 | 26,131 | +0.18(+0.83%) |
Apr 26, 2013 | 22.23 | 22.25 | 21.58 | 21.63 | 35,514 | -0.62(-2.79%) |
Apr 25, 2013 | 22.72 | 22.83 | 22.22 | 22.25 | 39,411 | -0.34(-1.51%) |
Apr 24, 2013 | 22.13 | 22.74 | 22.00 | 22.59 | 36,656 | +0.51(+2.31%) |
Apr 23, 2013 | 21.43 | 22.09 | 21.43 | 22.08 | 50,565 | +0.86(+4.05%) |
Apr 22, 2013 | 21.42 | 21.50 | 20.62 | 21.22 | 26,062 | -0.10(-0.47%) |
Apr 19, 2013 | 21.12 | 22.06 | 21.12 | 21.32 | 33,600 | +0.21(+0.99%) |
Apr 18, 2013 | 20.96 | 21.17 | 20.65 | 21.11 | 40,611 | +0.16(+0.76%) |
Apr 17, 2013 | 20.78 | 21.91 | 20.36 | 20.95 | 49,227 | -0.07(-0.33%) |
Apr 16, 2013 | 21.26 | 21.26 | 20.90 | 21.02 | 43,955 | -0.10(-0.47%) |
Apr 15, 2013 | 22.32 | 22.54 | 20.86 | 21.12 | 73,226 | -1.40(-6.22%) |
Apr 12, 2013 | 22.04 | 22.57 | 22.04 | 22.52 | 33,446 | +0.49(+2.22%) |
Apr 11, 2013 | 22.33 | 22.48 | 21.97 | 22.03 | 97,370 | -0.26(-1.17%) |
Apr 10, 2013 | 21.45 | 22.64 | 21.45 | 22.29 | 83,648 | +0.84(+3.92%) |
Apr 09, 2013 | 22.02 | 22.15 | 21.42 | 21.45 | 66,716 | -0.60(-2.72%) |
Apr 08, 2013 | 22.21 | 22.21 | 21.80 | 22.05 | 38,364 | -0.08(-0.36%) |
Apr 05, 2013 | 21.82 | 22.41 | 21.35 | 22.13 | 52,590 | -0.03(-0.14%) |
Apr 04, 2013 | 22.55 | 22.73 | 22.09 | 22.16 | 29,041 | -0.29(-1.29%) |
Apr 03, 2013 | 22.50 | 22.96 | 22.33 | 22.45 | 102,088 | +0.05(+0.22%) |
Apr 02, 2013 | 21.96 | 23.20 | 21.95 | 22.40 | 129,913 | +0.75(+3.46%) |
Apr 01, 2013 | 21.40 | 22.04 | 21.01 | 21.65 | 40,761 | +0.15(+0.70%) |
Mar 28, 2013 | 21.31 | 21.68 | 21.01 | 21.50 | 66,916 | +0.28(+1.32%) |
Mar 27, 2013 | 21.76 | 21.87 | 21.17 | 21.22 | 28,557 | -0.76(-3.46%) |
Mar 26, 2013 | 22.86 | 22.86 | 21.67 | 21.98 | 62,267 | -0.69(-3.04%) |
Mar 25, 2013 | 22.29 | 22.75 | 22.23 | 22.67 | 63,011 | +0.52(+2.35%) |
Mar 22, 2013 | 22.16 | 22.51 | 22.03 | 22.15 | 34,457 | +0.14(+0.64%) |
Mar 21, 2013 | 21.70 | 22.33 | 21.67 | 22.01 | 71,862 | +0.23(+1.06%) |
Mar 20, 2013 | 21.82 | 22.18 | 21.25 | 21.78 | 36,008 | +0.15(+0.69%) |
Mar 19, 2013 | 21.34 | 21.80 | 21.34 | 21.63 | 29,692 | +0.44(+2.08%) |
Mar 18, 2013 | 21.49 | 21.53 | 20.85 | 21.19 | 26,434 | -0.62(-2.84%) |
Mar 15, 2013 | 20.85 | 21.86 | 20.83 | 21.81 | 123,017 | +1.04(+5.01%) |
Mar 14, 2013 | 20.24 | 20.89 | 20.12 | 20.77 | 29,372 | +0.54(+2.67%) |
Mar 13, 2013 | 20.03 | 20.41 | 19.90 | 20.23 | 39,129 | +0.14(+0.70%) |
Mar 12, 2013 | 20.25 | 20.30 | 19.74 | 20.09 | 220,412 | -0.26(-1.28%) |
Mar 11, 2013 | 20.31 | 20.48 | 19.99 | 20.35 | 44,822 | +0.00(+0.00%) |
Mar 08, 2013 | 20.14 | 20.51 | 19.73 | 20.35 | 84,251 | +0.24(+1.19%) |
Mar 07, 2013 | 21.32 | 21.50 | 19.12 | 20.11 | 141,281 | -1.13(-5.32%) |
Mar 06, 2013 | 21.36 | 21.65 | 20.90 | 21.24 | 15,692 | -0.12(-0.56%) |
Mar 05, 2013 | 21.28 | 21.64 | 21.28 | 21.36 | 31,432 | +0.13(+0.61%) |
Mar 04, 2013 | 20.86 | 21.50 | 20.44 | 21.23 | 46,454 | +0.22(+1.05%) |
Mar 01, 2013 | 20.13 | 21.22 | 20.13 | 21.01 | 25,317 | +0.69(+3.40%) |
Feb 28, 2013 | 20.26 | 20.54 | 20.06 | 20.32 | 21,575 | -0.04(-0.20%) |
Feb 27, 2013 | 20.24 | 20.65 | 20.13 | 20.36 | 19,924 | +0.28(+1.39%) |
Feb 26, 2013 | 20.27 | 20.41 | 19.94 | 20.08 | 15,967 | -0.02(-0.10%) |
Feb 25, 2013 | 20.62 | 20.71 | 20.06 | 20.10 | 33,603 | -0.44(-2.14%) |
Feb 22, 2013 | 20.76 | 20.76 | 20.22 | 20.54 | 26,313 | -0.15(-0.72%) |
Feb 21, 2013 | 21.05 | 21.23 | 20.48 | 20.69 | 22,944 | -0.38(-1.80%) |
Feb 20, 2013 | 21.49 | 21.49 | 21.00 | 21.07 | 42,323 | -0.40(-1.86%) |
Feb 19, 2013 | 21.47 | 21.60 | 21.24 | 21.47 | 35,449 | -0.07(-0.32%) |
Feb 15, 2013 | 21.95 | 21.95 | 21.33 | 21.54 | 38,291 | -0.22(-1.01%) |
Feb 14, 2013 | 21.77 | 22.14 | 21.71 | 21.76 | 16,466 | -0.11(-0.50%) |
Feb 13, 2013 | 21.16 | 21.88 | 21.05 | 21.87 | 34,642 | +0.77(+3.65%) |
Feb 12, 2013 | 20.97 | 21.26 | 20.82 | 21.10 | 15,394 | +0.16(+0.76%) |
Feb 11, 2013 | 21.15 | 21.15 | 20.65 | 20.94 | 27,366 | -0.29(-1.37%) |
Feb 08, 2013 | 20.58 | 21.43 | 20.58 | 21.23 | 36,853 | +0.62(+3.01%) |
Feb 07, 2013 | 20.88 | 20.95 | 20.47 | 20.61 | 49,282 | -0.27(-1.29%) |
Feb 06, 2013 | 21.04 | 21.04 | 20.70 | 20.88 | 28,357 | -0.29(-1.37%) |
Feb 04, 2013 | 21.68 | 21.87 | 21.05 | 21.17 | 14,429 | -0.59(-2.71%) |
Feb 01, 2013 | 21.51 | 21.90 | 21.51 | 21.76 | 41,045 | +0.40(+1.87%) |
Jan 31, 2013 | 21.46 | 21.89 | 21.27 | 21.36 | 41,924 | -0.07(-0.33%) |
Jan 30, 2013 | 22.26 | 22.26 | 21.32 | 21.43 | 28,134 | -0.79(-3.56%) |
Jan 29, 2013 | 21.92 | 22.23 | 21.64 | 22.22 | 40,394 | +0.33(+1.51%) |
Jan 28, 2013 | 21.52 | 21.90 | 21.38 | 21.89 | 28,549 | +0.33(+1.53%) |
Jan 25, 2013 | 21.58 | 21.58 | 21.28 | 21.56 | 54,329 | +0.07(+0.33%) |
Jan 24, 2013 | 21.12 | 21.53 | 20.93 | 21.49 | 58,893 | +0.33(+1.56%) |
Jan 23, 2013 | 21.15 | 21.25 | 21.03 | 21.16 | 50,819 | +0.06(+0.28%) |
Jan 22, 2013 | 21.07 | 21.20 | 20.92 | 21.10 | 29,784 | +0.07(+0.33%) |
Jan 18, 2013 | 21.05 | 21.22 | 20.94 | 21.03 | 34,189 | -0.09(-0.43%) |
Jan 17, 2013 | 20.83 | 21.32 | 20.80 | 21.12 | 32,400 | +0.42(+2.03%) |
Jan 16, 2013 | 20.30 | 20.83 | 20.30 | 20.70 | 37,510 | -0.14(-0.67%) |
Jan 15, 2013 | 20.70 | 20.86 | 20.58 | 20.84 | 89,405 | +0.05(+0.24%) |
Jan 14, 2013 | 20.94 | 20.97 | 20.60 | 20.79 | 46,864 | -0.15(-0.72%) |
Jan 11, 2013 | 21.26 | 21.35 | 20.80 | 20.94 | 46,158 | -0.31(-1.46%) |
Jan 10, 2013 | 21.38 | 21.38 | 21.05 | 21.25 | 16,954 | -0.12(-0.56%) |
Jan 09, 2013 | 21.78 | 21.84 | 21.16 | 21.37 | 64,719 | -0.25(-1.17%) |
Jan 08, 2013 | 21.37 | 22.14 | 21.37 | 21.62 | 76,091 | +0.17(+0.81%) |
Jan 07, 2013 | 21.62 | 21.96 | 21.30 | 21.45 | 34,562 | -0.33(-1.52%) |
Jan 04, 2013 | 21.69 | 22.10 | 21.69 | 21.78 | 30,762 | +0.22(+1.02%) |
Jan 03, 2013 | 21.80 | 22.37 | 21.39 | 21.56 | 47,876 | -0.24(-1.10%) |
Jan 02, 2013 | 22.21 | 22.42 | 21.58 | 21.80 | 113,457 | +0.48(+2.25%) |
Dec 31, 2012 | 21.00 | 21.47 | 21.00 | 21.32 | 48,274 | +0.30(+1.43%) |
Dec 28, 2012 | 20.75 | 21.30 | 20.10 | 21.02 | 25,876 | +0.19(+0.91%) |
Dec 27, 2012 | 20.86 | 20.97 | 20.44 | 20.83 | 32,881 | +0.03(+0.14%) |
Dec 26, 2012 | 20.94 | 21.18 | 20.62 | 20.80 | 43,506 | -0.14(-0.67%) |
Dec 24, 2012 | 21.32 | 21.32 | 20.70 | 20.94 | 34,408 | -0.42(-1.97%) |
Dec 21, 2012 | 21.90 | 21.93 | 21.27 | 21.36 | 353,146 | -0.76(-3.44%) |
Dec 20, 2012 | 21.65 | 22.21 | 21.42 | 22.12 | 60,211 | +0.55(+2.55%) |
Dec 19, 2012 | 21.39 | 21.74 | 21.14 | 21.57 | 66,307 | +0.32(+1.51%) |
Dec 18, 2012 | 21.10 | 21.28 | 21.04 | 21.25 | 46,791 | +0.23(+1.09%) |
Dec 17, 2012 | 20.84 | 21.03 | 20.73 | 21.02 | 49,285 | +0.27(+1.30%) |
Dec 14, 2012 | 19.87 | 20.79 | 19.87 | 20.75 | 104,482 | +0.77(+3.85%) |
Dec 13, 2012 | 20.09 | 20.20 | 19.85 | 19.98 | 24,197 | -0.02(-0.10%) |
Dec 12, 2012 | 20.26 | 20.41 | 19.91 | 20.00 | 54,230 | -0.28(-1.38%) |
Dec 11, 2012 | 20.24 | 20.48 | 20.20 | 20.28 | 104,896 | +0.12(+0.60%) |
Dec 10, 2012 | 19.79 | 20.20 | 19.65 | 20.16 | 48,588 | +0.30(+1.51%) |
Dec 07, 2012 | 19.89 | 19.90 | 19.65 | 19.86 | 69,188 | +0.06(+0.30%) |
Dec 06, 2012 | 19.70 | 19.85 | 19.44 | 19.80 | 56,046 | +0.03(+0.15%) |
Dec 05, 2012 | 19.78 | 19.87 | 19.56 | 19.77 | 44,723 | +0.10(+0.51%) |
Dec 04, 2012 | 19.44 | 19.70 | 19.29 | 19.67 | 52,170 | +0.30(+1.52%) |
Nov 30, 2012 | 19.30 | 19.40 | 19.06 | 19.38 | 93,170 | +0.16(+0.81%) |
Nov 29, 2012 | 18.57 | 19.25 | 18.56 | 19.22 | 131,144 | +0.69(+3.72%) |
Nov 28, 2012 | 17.98 | 18.57 | 17.90 | 18.53 | 87,051 | +0.53(+2.94%) |
Nov 27, 2012 | 17.72 | 18.16 | 17.68 | 18.00 | 55,140 | +0.32(+1.81%) |
Nov 26, 2012 | 17.86 | 17.90 | 17.51 | 17.68 | 61,444 | -0.18(-1.01%) |
Nov 23, 2012 | 17.90 | 18.00 | 17.69 | 17.86 | 35,367 | +0.05(+0.28%) |
Nov 21, 2012 | 17.44 | 17.97 | 17.24 | 17.81 | 51,892 | +0.45(+2.59%) |
Nov 20, 2012 | 17.41 | 17.41 | 17.15 | 17.36 | 53,411 | -0.03(-0.17%) |
Nov 19, 2012 | 16.73 | 17.40 | 16.73 | 17.39 | 48,857 | +0.86(+5.20%) |
Nov 16, 2012 | 16.38 | 16.67 | 16.18 | 16.53 | 70,934 | +0.08(+0.49%) |
Nov 15, 2012 | 16.28 | 16.79 | 16.28 | 16.45 | 73,131 | +0.12(+0.73%) |
Nov 14, 2012 | 16.69 | 16.83 | 16.28 | 16.33 | 74,296 | -0.29(-1.74%) |
Nov 13, 2012 | 16.76 | 17.19 | 16.60 | 16.62 | 54,311 | -0.24(-1.42%) |
Nov 12, 2012 | 16.81 | 17.03 | 16.61 | 16.86 | 40,891 | +0.14(+0.84%) |
Nov 09, 2012 | 17.29 | 17.37 | 16.64 | 16.72 | 43,401 | -0.63(-3.63%) |
Nov 08, 2012 | 17.46 | 17.70 | 17.25 | 17.35 | 67,871 | +0.11(+0.64%) |
Nov 07, 2012 | 17.57 | 17.79 | 17.12 | 17.24 | 64,469 | -0.57(-3.20%) |
Nov 06, 2012 | 17.75 | 17.93 | 17.68 | 17.81 | 41,077 | +0.15(+0.85%) |
Nov 05, 2012 | 17.57 | 17.84 | 17.09 | 17.66 | 61,304 | +0.23(+1.32%) |
Nov 02, 2012 | 18.11 | 18.14 | 17.22 | 17.43 | 70,231 | -0.68(-3.75%) |
Nov 01, 2012 | 17.58 | 18.19 | 17.48 | 18.11 | 99,355 | +0.59(+3.37%) |
Oct 31, 2012 | 17.68 | 17.76 | 17.29 | 17.52 | 35,768 | -0.19(-1.07%) |
Oct 26, 2012 | 18.01 | 17.71 | 17.71 | 17.71 | 46,400 | -0.35(-1.94%) |
Oct 25, 2012 | 18.41 | 18.57 | 18.00 | 18.06 | 52,927 | -0.15(-0.82%) |
Oct 24, 2012 | 18.29 | 18.31 | 18.17 | 18.21 | 45,769 | -0.05(-0.27%) |
Oct 23, 2012 | 18.06 | 18.35 | 17.98 | 18.26 | 44,826 | +0.36(+2.01%) |
Oct 19, 2012 | 18.11 | 18.12 | 17.84 | 17.90 | 82,665 | -0.29(-1.59%) |
Oct 18, 2012 | 18.28 | 18.31 | 18.15 | 18.19 | 62,262 | -0.15(-0.82%) |
Oct 17, 2012 | 18.32 | 18.34 | 18.17 | 18.34 | 43,931 | +0.09(+0.49%) |
Oct 16, 2012 | 18.24 | 18.28 | 18.05 | 18.25 | 50,571 | +0.14(+0.77%) |
Oct 15, 2012 | 18.24 | 18.26 | 17.96 | 18.11 | 50,037 | -0.13(-0.71%) |
Oct 12, 2012 | 18.30 | 18.38 | 18.24 | 18.24 | 35,169 | +0.00(+0.00%) |
Oct 11, 2012 | 18.39 | 18.54 | 18.24 | 18.24 | 21,296 | +0.04(+0.22%) |
Oct 10, 2012 | 18.09 | 18.31 | 18.00 | 18.20 | 51,910 | +0.15(+0.83%) |
Oct 09, 2012 | 18.24 | 18.31 | 17.86 | 18.05 | 76,208 | -0.17(-0.93%) |
Oct 08, 2012 | 18.04 | 18.38 | 18.04 | 18.22 | 46,174 | +0.15(+0.83%) |
Oct 05, 2012 | 18.24 | 18.38 | 18.07 | 18.07 | 59,943 | -0.06(-0.33%) |
Oct 04, 2012 | 18.33 | 18.33 | 17.82 | 18.13 | 86,497 | -0.16(-0.87%) |
Oct 03, 2012 | 18.49 | 18.61 | 18.23 | 18.29 | 106,220 | -0.23(-1.24%) |
Oct 02, 2012 | 18.61 | 18.61 | 18.24 | 18.52 | 219,712 | -0.02(-0.11%) |
Oct 01, 2012 | 18.52 | 18.83 | 18.51 | 18.54 | 68,536 | +0.07(+0.38%) |
Sep 28, 2012 | 18.39 | 18.56 | 18.25 | 18.47 | 138,951 | -0.04(-0.22%) |
Sep 27, 2012 | 18.47 | 18.70 | 18.45 | 18.51 | 75,299 | +0.15(+0.82%) |
Sep 26, 2012 | 18.47 | 18.58 | 18.25 | 18.36 | 118,596 | -0.12(-0.65%) |
Sep 25, 2012 | 18.57 | 18.87 | 18.39 | 18.48 | 123,691 | -0.02(-0.11%) |
Sep 24, 2012 | 18.49 | 18.66 | 18.43 | 18.50 | 68,790 | -0.03(-0.16%) |
Sep 21, 2012 | 18.91 | 18.91 | 18.46 | 18.53 | 192,642 | -0.06(-0.32%) |
Sep 20, 2012 | 18.60 | 18.76 | 18.47 | 18.59 | 91,019 | -0.11(-0.59%) |
Sep 19, 2012 | 18.63 | 18.73 | 18.54 | 18.70 | 97,625 | +0.08(+0.43%) |
Sep 18, 2012 | 18.57 | 18.69 | 18.53 | 18.62 | 78,019 | +0.10(+0.54%) |
Sep 17, 2012 | 18.50 | 18.59 | 18.32 | 18.52 | 112,645 | -0.06(-0.32%) |
Sep 14, 2012 | 18.63 | 18.72 | 18.52 | 18.58 | 131,684 | +0.03(+0.16%) |
Sep 13, 2012 | 18.44 | 18.85 | 18.40 | 18.55 | 68,387 | +0.15(+0.82%) |
Sep 12, 2012 | 17.21 | 18.46 | 17.21 | 18.40 | 97,635 | +0.21(+1.15%) |
Sep 11, 2012 | 18.15 | 18.36 | 17.59 | 18.19 | 87,831 | +0.05(+0.25%) |
Sep 10, 2012 | 18.12 | 18.36 | 18.05 | 18.14 | 72,561 | -0.00(-0.03%) |
Sep 07, 2012 | 18.20 | 18.45 | 17.68 | 18.15 | 119,360 | +0.10(+0.55%) |
Sep 06, 2012 | 17.75 | 18.27 | 17.70 | 18.05 | 106,637 | +0.45(+2.56%) |
Sep 05, 2012 | 17.40 | 17.65 | 17.12 | 17.60 | 130,486 | +0.23(+1.32%) |
Sep 04, 2012 | 17.26 | 17.40 | 16.70 | 17.37 | 171,058 | -0.03(-0.17%) |
Aug 31, 2012 | 17.55 | 17.58 | 17.25 | 17.40 | 62,146 | +0.01(+0.06%) |
Aug 30, 2012 | 17.45 | 17.54 | 17.32 | 17.39 | 57,246 | -0.11(-0.63%) |
Aug 29, 2012 | 17.65 | 17.78 | 17.48 | 17.50 | 62,516 | -0.08(-0.46%) |
Aug 27, 2012 | 17.42 | 17.64 | 17.42 | 17.58 | 58,887 | +0.17(+0.98%) |
Aug 24, 2012 | 17.40 | 17.65 | 17.20 | 17.41 | 70,499 | -0.04(-0.23%) |
Aug 23, 2012 | 17.66 | 17.66 | 17.38 | 17.45 | 66,048 | -0.20(-1.13%) |
Aug 22, 2012 | 17.67 | 17.94 | 17.54 | 17.65 | 92,035 | -0.09(-0.51%) |
Aug 21, 2012 | 17.70 | 18.21 | 17.70 | 17.74 | 69,413 | +0.13(+0.74%) |
Aug 20, 2012 | 17.81 | 18.13 | 17.55 | 17.61 | 109,007 | -0.29(-1.62%) |
Aug 17, 2012 | 17.70 | 17.96 | 17.70 | 17.90 | 120,953 | +0.16(+0.90%) |
Aug 16, 2012 | 17.45 | 17.86 | 17.19 | 17.74 | 156,042 | +0.24(+1.37%) |
Aug 15, 2012 | 16.95 | 17.50 | 16.95 | 17.50 | 58,675 | +0.39(+2.28%) |
Aug 14, 2012 | 17.46 | 17.52 | 17.00 | 17.11 | 79,853 | -0.25(-1.44%) |
Aug 13, 2012 | 17.36 | 17.52 | 17.11 | 17.36 | 39,897 | -0.05(-0.29%) |
Aug 10, 2012 | 17.27 | 17.42 | 16.96 | 17.41 | 66,194 | +0.13(+0.75%) |
Aug 09, 2012 | 17.00 | 17.34 | 16.84 | 17.28 | 80,020 | +0.32(+1.89%) |
Aug 08, 2012 | 16.72 | 17.20 | 16.72 | 16.96 | 70,536 | +0.10(+0.59%) |
Aug 07, 2012 | 16.95 | 17.07 | 15.69 | 16.86 | 206,117 | -0.83(-4.69%) |
Aug 06, 2012 | 17.74 | 18.07 | 17.68 | 17.69 | 73,563 | +0.01(+0.06%) |
Aug 03, 2012 | 17.62 | 18.10 | 17.62 | 17.68 | 109,146 | +0.34(+1.96%) |
Aug 02, 2012 | 17.46 | 17.60 | 17.32 | 17.34 | 96,853 | -0.19(-1.08%) |