Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 21.09 | 21.21 | 20.99 | 21.01 | 670,877 | -0.16(-0.75%) |
Feb 27, 2013 | 21.11 | 21.21 | 21.04 | 21.16 | 156,472 | +0.05(+0.25%) |
Feb 26, 2013 | 21.22 | 21.25 | 21.08 | 21.11 | 194,879 | -0.04(-0.21%) |
Feb 25, 2013 | 21.52 | 21.62 | 21.15 | 21.16 | 226,686 | -0.29(-1.35%) |
Feb 22, 2013 | 21.18 | 21.47 | 21.18 | 21.45 | 268,479 | +0.31(+1.46%) |
Feb 21, 2013 | 21.15 | 21.16 | 20.95 | 21.14 | 249,131 | -0.05(-0.25%) |
Feb 20, 2013 | 21.39 | 21.43 | 21.14 | 21.19 | 765,238 | -0.22(-1.03%) |
Feb 19, 2013 | 21.33 | 21.47 | 21.33 | 21.41 | 315,914 | +0.11(+0.54%) |
Feb 15, 2013 | 21.23 | 21.42 | 21.23 | 21.30 | 264,055 | +0.00(+0.00%) |
Feb 14, 2013 | 21.46 | 21.46 | 21.21 | 21.30 | 581,172 | -0.54(-2.46%) |
Feb 13, 2013 | 21.93 | 21.98 | 21.76 | 21.83 | 497,698 | -0.06(-0.28%) |
Feb 12, 2013 | 21.88 | 22.00 | 21.82 | 21.89 | 441,174 | -0.07(-0.32%) |
Feb 11, 2013 | 22.03 | 22.04 | 21.97 | 21.97 | 155,568 | -0.10(-0.44%) |
Feb 08, 2013 | 22.04 | 22.11 | 22.00 | 22.06 | 295,753 | +0.08(+0.36%) |
Feb 07, 2013 | 22.00 | 22.04 | 21.83 | 21.98 | 220,260 | -0.05(-0.24%) |
Feb 06, 2013 | 21.89 | 22.04 | 21.85 | 22.04 | 202,833 | +0.10(+0.44%) |
Feb 04, 2013 | 22.04 | 22.08 | 21.91 | 21.94 | 170,428 | -0.19(-0.87%) |
Feb 01, 2013 | 22.08 | 22.24 | 22.06 | 22.13 | 543,486 | +0.16(+0.72%) |
Jan 31, 2013 | 21.70 | 21.99 | 21.68 | 21.97 | 840,031 | +0.25(+1.13%) |
Jan 30, 2013 | 21.92 | 21.96 | 21.72 | 21.73 | 360,467 | -0.22(-1.00%) |
Jan 29, 2013 | 21.82 | 21.97 | 21.79 | 21.95 | 286,088 | +0.11(+0.52%) |
Jan 28, 2013 | 21.84 | 21.88 | 21.75 | 21.83 | 1,152,543 | +0.05(+0.24%) |
Jan 25, 2013 | 21.94 | 21.96 | 21.70 | 21.78 | 364,052 | -0.06(-0.28%) |
Jan 24, 2013 | 21.85 | 21.96 | 21.79 | 21.84 | 158,394 | +0.04(+0.16%) |
Jan 23, 2013 | 21.76 | 21.87 | 21.74 | 21.81 | 399,363 | +0.03(+0.12%) |
Jan 22, 2013 | 21.57 | 21.80 | 21.53 | 21.78 | 353,777 | +0.24(+1.10%) |
Jan 18, 2013 | 21.27 | 21.55 | 21.27 | 21.54 | 1,042,614 | +0.16(+0.74%) |
Jan 17, 2013 | 21.38 | 21.44 | 21.29 | 21.38 | 252,297 | +0.05(+0.25%) |
Jan 16, 2013 | 21.34 | 21.38 | 21.23 | 21.33 | 482,581 | -0.07(-0.33%) |
Jan 15, 2013 | 21.53 | 21.57 | 21.33 | 21.40 | 827,731 | -0.22(-1.02%) |
Jan 14, 2013 | 21.69 | 21.97 | 21.57 | 21.62 | 120,911 | -0.17(-0.77%) |
Jan 11, 2013 | 21.86 | 21.88 | 21.75 | 21.79 | 305,626 | -0.07(-0.32%) |
Jan 10, 2013 | 21.80 | 21.87 | 21.71 | 21.86 | 309,396 | +0.19(+0.89%) |
Jan 09, 2013 | 21.61 | 21.71 | 21.57 | 21.67 | 153,304 | +0.06(+0.29%) |
Jan 08, 2013 | 21.91 | 21.91 | 21.52 | 21.60 | 192,418 | -0.33(-1.52%) |
Jan 07, 2013 | 21.83 | 21.97 | 21.80 | 21.94 | 473,816 | +0.02(+0.08%) |
Jan 04, 2013 | 21.78 | 21.95 | 21.73 | 21.92 | 465,418 | +0.19(+0.89%) |
Jan 03, 2013 | 21.73 | 21.85 | 21.66 | 21.73 | 423,670 | -0.06(-0.28%) |
Jan 02, 2013 | 21.67 | 21.79 | 21.53 | 21.79 | 540,464 | +0.44(+2.06%) |
Dec 31, 2012 | 20.89 | 21.36 | 20.89 | 21.35 | 413,150 | +0.35(+1.68%) |
Dec 28, 2012 | 21.10 | 21.16 | 20.99 | 21.00 | 212,864 | -0.22(-1.04%) |
Dec 27, 2012 | 21.17 | 21.25 | 20.92 | 21.22 | 603,520 | -0.01(-0.04%) |
Dec 26, 2012 | 21.35 | 21.35 | 21.09 | 21.23 | 632,197 | -0.05(-0.25%) |
Dec 24, 2012 | 21.25 | 21.36 | 21.23 | 21.28 | 365,835 | -0.13(-0.62%) |
Dec 21, 2012 | 21.21 | 21.44 | 21.21 | 21.41 | 1,090,009 | -0.15(-0.69%) |
Dec 20, 2012 | 21.45 | 21.58 | 21.39 | 21.56 | 442,245 | +0.10(+0.45%) |
Dec 19, 2012 | 21.56 | 21.57 | 21.44 | 21.46 | 199,388 | -0.14(-0.63%) |
Dec 18, 2012 | 21.22 | 21.60 | 21.21 | 21.60 | 619,123 | +0.21(+0.98%) |
Dec 17, 2012 | 21.19 | 21.39 | 21.13 | 21.39 | 435,357 | +0.27(+1.28%) |
Dec 14, 2012 | 21.14 | 21.31 | 21.11 | 21.12 | 274,145 | -0.05(-0.25%) |
Dec 13, 2012 | 21.18 | 21.38 | 21.13 | 21.17 | 750,826 | -0.04(-0.21%) |
Dec 12, 2012 | 21.04 | 21.28 | 21.01 | 21.22 | 313,618 | +0.24(+1.12%) |
Dec 11, 2012 | 20.87 | 21.04 | 20.87 | 20.98 | 224,250 | +0.16(+0.75%) |
Dec 10, 2012 | 20.85 | 20.89 | 20.79 | 20.82 | 829,162 | -0.09(-0.42%) |
Dec 07, 2012 | 20.84 | 20.91 | 20.73 | 20.91 | 416,495 | +0.09(+0.42%) |
Dec 06, 2012 | 20.76 | 20.83 | 20.72 | 20.82 | 135,974 | +0.04(+0.21%) |
Dec 05, 2012 | 20.76 | 20.87 | 20.69 | 20.78 | 696,474 | +0.01(+0.05%) |
Dec 04, 2012 | 20.75 | 20.85 | 20.49 | 20.77 | 162,381 | -0.06(-0.29%) |
Nov 30, 2012 | 20.78 | 20.86 | 20.68 | 20.83 | 594,985 | +0.02(+0.08%) |
Nov 29, 2012 | 20.68 | 20.83 | 20.61 | 20.82 | 196,118 | +0.24(+1.14%) |
Nov 28, 2012 | 20.33 | 20.58 | 20.20 | 20.58 | 269,086 | +0.15(+0.73%) |
Nov 27, 2012 | 20.46 | 20.53 | 20.38 | 20.43 | 210,763 | -0.04(-0.21%) |
Nov 26, 2012 | 20.48 | 20.49 | 20.38 | 20.48 | 585,151 | -0.08(-0.38%) |
Nov 23, 2012 | 20.34 | 20.55 | 20.34 | 20.55 | 107,928 | +0.24(+1.20%) |
Nov 21, 2012 | 20.23 | 20.31 | 20.20 | 20.31 | 341,993 | +0.10(+0.47%) |
Nov 20, 2012 | 20.29 | 20.34 | 20.11 | 20.21 | 157,805 | -0.13(-0.64%) |
Nov 19, 2012 | 20.14 | 20.36 | 20.14 | 20.34 | 328,952 | +0.36(+1.79%) |
Nov 16, 2012 | 19.95 | 20.04 | 19.65 | 19.99 | 494,348 | +0.02(+0.09%) |
Nov 15, 2012 | 20.03 | 20.16 | 19.83 | 19.97 | 487,633 | -0.10(-0.48%) |
Nov 14, 2012 | 20.38 | 20.43 | 20.03 | 20.07 | 616,370 | -0.29(-1.41%) |
Nov 13, 2012 | 20.34 | 20.63 | 20.29 | 20.35 | 454,540 | -0.10(-0.47%) |
Nov 12, 2012 | 20.46 | 20.55 | 20.45 | 20.45 | 233,757 | +0.00(+0.00%) |
Nov 09, 2012 | 20.32 | 20.64 | 20.20 | 20.45 | 866,143 | +0.02(+0.09%) |
Nov 08, 2012 | 20.67 | 20.91 | 20.43 | 20.43 | 305,390 | -0.17(-0.80%) |
Nov 07, 2012 | 20.95 | 20.95 | 20.53 | 20.60 | 620,704 | -0.59(-2.80%) |
Nov 06, 2012 | 21.19 | 21.25 | 21.05 | 21.19 | 663,527 | +0.00(+0.00%) |
Nov 05, 2012 | 21.21 | 21.26 | 20.99 | 21.19 | 693,782 | -0.04(-0.21%) |
Nov 02, 2012 | 21.43 | 21.48 | 21.21 | 21.23 | 1,481,179 | -0.14(-0.65%) |
Nov 01, 2012 | 21.34 | 21.47 | 21.26 | 21.37 | 1,554,277 | +0.07(+0.33%) |
Oct 31, 2012 | 21.48 | 21.48 | 21.23 | 21.30 | 1,037,405 | -0.02(-0.08%) |
Oct 26, 2012 | 21.21 | 21.32 | 21.32 | 21.32 | 208,048 | +0.10(+0.45%) |
Oct 25, 2012 | 21.43 | 21.48 | 21.16 | 21.23 | 490,823 | -0.12(-0.57%) |
Oct 24, 2012 | 21.36 | 21.43 | 21.23 | 21.35 | 929,555 | +0.01(+0.04%) |
Oct 23, 2012 | 21.31 | 21.50 | 21.14 | 21.34 | 1,976,137 | -0.41(-1.89%) |
Oct 19, 2012 | 22.16 | 22.16 | 21.72 | 21.75 | 282,027 | -0.40(-1.81%) |
Oct 18, 2012 | 22.09 | 22.34 | 22.09 | 22.15 | 393,637 | +0.03(+0.12%) |
Oct 17, 2012 | 22.01 | 22.16 | 21.98 | 22.12 | 181,911 | +0.14(+0.63%) |
Oct 16, 2012 | 22.11 | 22.11 | 21.93 | 21.98 | 284,575 | +0.10(+0.48%) |
Oct 15, 2012 | 22.05 | 22.05 | 21.84 | 21.88 | 300,258 | -0.07(-0.32%) |
Oct 12, 2012 | 22.10 | 22.12 | 21.90 | 21.95 | 362,672 | -0.12(-0.55%) |
Oct 11, 2012 | 22.25 | 22.34 | 22.01 | 22.07 | 202,824 | +0.05(+0.24%) |
Oct 10, 2012 | 22.04 | 22.11 | 21.91 | 22.02 | 354,055 | -0.01(-0.04%) |
Oct 09, 2012 | 22.38 | 22.39 | 22.01 | 22.03 | 734,771 | -0.34(-1.52%) |
Oct 08, 2012 | 22.43 | 22.46 | 22.31 | 22.37 | 811,435 | -0.10(-0.47%) |
Oct 05, 2012 | 22.39 | 22.60 | 22.39 | 22.47 | 1,553,826 | +0.14(+0.63%) |
Oct 04, 2012 | 22.25 | 22.33 | 22.10 | 22.33 | 512,142 | +0.16(+0.71%) |
Oct 03, 2012 | 22.31 | 22.31 | 21.95 | 22.18 | 420,134 | -0.09(-0.39%) |
Oct 02, 2012 | 22.25 | 22.41 | 22.18 | 22.26 | 473,520 | +0.10(+0.43%) |
Oct 01, 2012 | 22.36 | 22.43 | 22.12 | 22.17 | 1,287,931 | -0.10(-0.47%) |
Sep 28, 2012 | 22.39 | 22.46 | 22.24 | 22.27 | 644,327 | -0.19(-0.85%) |
Sep 27, 2012 | 22.43 | 22.53 | 22.32 | 22.46 | 339,140 | +0.17(+0.74%) |
Sep 26, 2012 | 22.46 | 22.46 | 22.19 | 22.30 | 1,353,557 | -0.03(-0.16%) |
Sep 25, 2012 | 22.68 | 22.71 | 22.32 | 22.33 | 463,394 | -0.24(-1.05%) |
Sep 24, 2012 | 22.54 | 22.69 | 22.41 | 22.57 | 1,215,503 | -0.10(-0.42%) |
Sep 21, 2012 | 22.54 | 22.77 | 22.51 | 22.67 | 1,141,489 | +0.26(+1.16%) |
Sep 20, 2012 | 22.21 | 22.47 | 22.17 | 22.41 | 585,584 | +0.11(+0.47%) |
Sep 19, 2012 | 22.08 | 22.39 | 22.03 | 22.30 | 881,578 | +0.22(+0.98%) |
Sep 18, 2012 | 21.93 | 22.08 | 21.90 | 22.08 | 393,837 | +0.09(+0.39%) |
Sep 17, 2012 | 21.89 | 22.00 | 21.86 | 22.00 | 759,114 | +0.04(+0.20%) |
Sep 14, 2012 | 22.12 | 22.18 | 21.86 | 21.95 | 895,941 | -0.16(-0.71%) |
Sep 13, 2012 | 21.86 | 22.20 | 21.82 | 22.11 | 322,416 | +0.23(+1.07%) |
Sep 12, 2012 | 21.73 | 21.88 | 21.70 | 21.88 | 454,367 | +0.25(+1.16%) |
Sep 11, 2012 | 21.54 | 21.68 | 21.53 | 21.62 | 258,981 | +0.10(+0.44%) |
Sep 10, 2012 | 21.55 | 21.70 | 21.50 | 21.53 | 230,832 | +0.02(+0.08%) |
Sep 07, 2012 | 21.53 | 21.53 | 21.35 | 21.51 | 859,337 | +0.04(+0.20%) |
Sep 06, 2012 | 21.23 | 21.54 | 21.23 | 21.47 | 177,262 | +0.31(+1.48%) |
Sep 05, 2012 | 21.08 | 21.22 | 21.03 | 21.16 | 690,152 | +0.11(+0.54%) |
Sep 04, 2012 | 20.84 | 21.11 | 20.71 | 21.04 | 1,597,291 | +0.14(+0.66%) |
Aug 31, 2012 | 20.97 | 21.00 | 20.77 | 20.90 | 854,884 | +0.05(+0.25%) |
Aug 30, 2012 | 20.86 | 20.92 | 20.79 | 20.85 | 357,366 | -0.14(-0.66%) |
Aug 29, 2012 | 20.83 | 21.07 | 20.83 | 20.99 | 246,284 | +0.16(+0.75%) |
Aug 27, 2012 | 21.00 | 21.09 | 20.80 | 20.83 | 486,155 | -0.07(-0.33%) |
Aug 24, 2012 | 20.68 | 20.96 | 20.60 | 20.90 | 394,203 | +0.22(+1.05%) |
Aug 23, 2012 | 20.81 | 20.88 | 20.64 | 20.69 | 755,812 | -0.14(-0.67%) |
Aug 22, 2012 | 20.99 | 21.04 | 20.77 | 20.83 | 908,447 | -0.22(-1.03%) |
Aug 21, 2012 | 21.16 | 21.34 | 21.03 | 21.04 | 1,648,417 | -0.13(-0.61%) |
Aug 20, 2012 | 21.33 | 21.34 | 21.07 | 21.17 | 218,707 | -0.15(-0.69%) |
Aug 17, 2012 | 21.22 | 21.35 | 21.16 | 21.32 | 884,998 | +0.12(+0.57%) |
Aug 16, 2012 | 21.38 | 21.38 | 21.04 | 21.20 | 573,365 | -0.16(-0.73%) |
Aug 15, 2012 | 21.12 | 21.36 | 20.99 | 21.36 | 368,396 | +0.25(+1.19%) |
Aug 14, 2012 | 21.14 | 21.14 | 20.94 | 21.10 | 863,572 | +0.08(+0.37%) |
Aug 13, 2012 | 21.11 | 21.14 | 20.96 | 21.03 | 1,487,429 | -0.02(-0.08%) |
Aug 10, 2012 | 20.76 | 21.05 | 20.76 | 21.04 | 127,115 | +0.19(+0.92%) |
Aug 09, 2012 | 20.70 | 20.91 | 20.64 | 20.85 | 534,490 | +0.09(+0.42%) |
Aug 08, 2012 | 20.57 | 20.77 | 20.50 | 20.77 | 909,810 | +0.18(+0.89%) |
Aug 07, 2012 | 20.70 | 20.70 | 20.47 | 20.58 | 1,023,247 | -0.12(-0.59%) |
Aug 06, 2012 | 20.64 | 20.82 | 20.56 | 20.70 | 516,086 | +0.17(+0.85%) |
Aug 03, 2012 | 20.87 | 20.87 | 20.50 | 20.53 | 265,054 | +0.03(+0.17%) |
Aug 02, 2012 | 20.55 | 20.64 | 20.34 | 20.50 | 442,430 | -0.15(-0.71%) |
Aug 01, 2012 | 20.80 | 20.92 | 20.64 | 20.64 | 726,155 | -0.02(-0.08%) |
Jul 31, 2012 | 20.60 | 20.71 | 20.57 | 20.66 | 822,878 | +0.02(+0.08%) |
Jul 30, 2012 | 20.53 | 20.68 | 20.51 | 20.64 | 1,918,565 | +0.16(+0.76%) |
Jul 27, 2012 | 20.07 | 20.57 | 20.07 | 20.49 | 117,730 | +0.51(+2.56%) |
Jul 26, 2012 | 19.64 | 20.04 | 19.64 | 19.98 | 324,192 | +0.81(+4.21%) |
Jul 25, 2012 | 19.42 | 19.47 | 19.15 | 19.17 | 481,423 | -0.19(-0.97%) |
Jul 24, 2012 | 19.60 | 19.72 | 19.27 | 19.36 | 180,455 | -0.28(-1.43%) |
Jul 23, 2012 | 19.60 | 19.67 | 19.39 | 19.64 | 249,032 | -0.18(-0.92%) |
Jul 20, 2012 | 19.83 | 19.87 | 19.75 | 19.82 | 350,012 | -0.12(-0.61%) |
Jul 19, 2012 | 20.11 | 20.11 | 19.91 | 19.94 | 336,621 | -0.16(-0.82%) |
Jul 18, 2012 | 20.13 | 20.25 | 20.05 | 20.11 | 598,233 | -0.04(-0.22%) |
Jul 17, 2012 | 19.92 | 20.18 | 19.89 | 20.15 | 1,409,768 | +0.27(+1.35%) |
Jul 16, 2012 | 19.86 | 19.94 | 19.79 | 19.88 | 347,454 | +0.00(+0.00%) |
Jul 13, 2012 | 19.64 | 19.92 | 19.60 | 19.88 | 138,022 | +0.27(+1.37%) |
Jul 12, 2012 | 19.64 | 19.66 | 19.41 | 19.61 | 257,014 | -0.10(-0.53%) |
Jul 11, 2012 | 19.72 | 19.79 | 19.65 | 19.72 | 289,706 | +0.05(+0.26%) |
Jul 10, 2012 | 19.85 | 19.89 | 19.63 | 19.66 | 659,373 | -0.06(-0.31%) |
Jul 09, 2012 | 19.65 | 19.75 | 19.60 | 19.72 | 504,791 | +0.03(+0.18%) |
Jul 06, 2012 | 19.66 | 19.72 | 19.54 | 19.69 | 981,666 | -0.08(-0.40%) |
Jul 05, 2012 | 19.92 | 19.95 | 19.71 | 19.77 | 828,750 | -0.16(-0.83%) |
Jul 03, 2012 | 19.89 | 19.95 | 19.79 | 19.93 | 484,905 | +0.10(+0.52%) |
Jul 02, 2012 | 19.52 | 19.85 | 19.46 | 19.83 | 768,178 | +0.34(+1.74%) |
Jun 29, 2012 | 19.46 | 19.51 | 19.37 | 19.49 | 281,342 | +0.34(+1.77%) |
Jun 28, 2012 | 19.01 | 19.34 | 18.94 | 19.15 | 152,728 | +0.01(+0.04%) |
Jun 27, 2012 | 19.06 | 19.18 | 19.06 | 19.14 | 178,085 | +0.15(+0.78%) |
Jun 26, 2012 | 18.99 | 19.05 | 18.82 | 19.00 | 220,978 | +0.07(+0.37%) |
Jun 25, 2012 | 18.99 | 18.99 | 18.84 | 18.93 | 377,234 | -0.21(-1.09%) |
Jun 22, 2012 | 19.07 | 19.15 | 18.97 | 19.13 | 256,261 | +0.23(+1.24%) |
Jun 21, 2012 | 19.15 | 19.20 | 18.88 | 18.90 | 545,270 | -0.23(-1.22%) |
Jun 20, 2012 | 19.25 | 19.26 | 19.00 | 19.13 | 134,300 | -0.12(-0.63%) |
Jun 19, 2012 | 19.24 | 19.34 | 19.13 | 19.26 | 1,322,264 | +0.12(+0.62%) |
Jun 18, 2012 | 19.05 | 19.23 | 19.05 | 19.14 | 868,171 | +0.03(+0.18%) |
Jun 15, 2012 | 19.00 | 19.12 | 18.94 | 19.10 | 693,124 | +0.14(+0.73%) |
Jun 14, 2012 | 18.69 | 19.01 | 18.62 | 18.97 | 371,982 | +0.30(+1.61%) |
Jun 13, 2012 | 18.66 | 18.82 | 18.62 | 18.66 | 152,059 | -0.07(-0.37%) |
Jun 12, 2012 | 18.50 | 18.75 | 18.44 | 18.73 | 851,732 | +0.25(+1.35%) |
Jun 11, 2012 | 18.66 | 18.73 | 18.46 | 18.48 | 328,798 | -0.09(-0.51%) |
Jun 08, 2012 | 18.26 | 18.58 | 18.23 | 18.58 | 189,282 | +0.27(+1.46%) |
Jun 07, 2012 | 18.42 | 18.48 | 18.29 | 18.31 | 785,510 | -0.02(-0.09%) |
Jun 06, 2012 | 18.08 | 18.33 | 18.08 | 18.33 | 228,505 | +0.32(+1.77%) |
Jun 05, 2012 | 17.86 | 18.05 | 17.86 | 18.01 | 188,975 | +0.07(+0.38%) |
Jun 04, 2012 | 17.98 | 17.98 | 17.79 | 17.94 | 228,450 | +0.09(+0.48%) |
Jun 01, 2012 | 17.99 | 18.13 | 17.86 | 17.86 | 388,011 | -0.40(-2.22%) |
May 31, 2012 | 18.20 | 18.35 | 18.06 | 18.26 | 1,385,849 | +0.09(+0.52%) |
May 30, 2012 | 18.18 | 18.25 | 18.14 | 18.16 | 69,403 | -0.19(-1.03%) |
May 29, 2012 | 18.21 | 18.36 | 18.21 | 18.35 | 108,993 | +0.19(+1.04%) |
May 25, 2012 | 18.04 | 18.20 | 18.04 | 18.16 | 109,777 | +0.11(+0.62%) |
May 24, 2012 | 18.09 | 18.10 | 17.96 | 18.05 | 182,332 | +0.01(+0.05%) |
May 23, 2012 | 17.92 | 18.04 | 17.79 | 18.04 | 78,740 | +0.00(+0.00%) |
May 22, 2012 | 18.13 | 18.28 | 18.00 | 18.04 | 72,122 | -0.07(-0.38%) |
May 21, 2012 | 18.04 | 18.11 | 17.99 | 18.11 | 75,581 | +0.13(+0.72%) |
May 18, 2012 | 18.07 | 18.10 | 17.92 | 17.98 | 63,968 | -0.01(-0.05%) |
May 17, 2012 | 18.16 | 18.16 | 17.94 | 17.99 | 509,963 | -0.13(-0.71%) |
May 16, 2012 | 18.33 | 18.37 | 18.12 | 18.12 | 778,314 | -0.12(-0.66%) |
May 15, 2012 | 18.29 | 18.36 | 18.17 | 18.24 | 137,707 | -0.07(-0.38%) |
May 14, 2012 | 18.42 | 18.43 | 18.25 | 18.31 | 99,129 | -0.26(-1.39%) |
May 11, 2012 | 18.47 | 18.77 | 18.47 | 18.57 | 893,928 | +0.03(+0.19%) |
May 10, 2012 | 18.67 | 18.67 | 18.48 | 18.54 | 121,495 | +0.01(+0.05%) |
May 09, 2012 | 18.41 | 18.66 | 18.34 | 18.53 | 238,253 | -0.04(-0.23%) |
May 08, 2012 | 18.63 | 18.66 | 18.44 | 18.57 | 278,744 | -0.13(-0.69%) |
May 07, 2012 | 18.58 | 18.73 | 18.54 | 18.70 | 182,067 | +0.05(+0.28%) |
May 04, 2012 | 18.75 | 18.84 | 18.61 | 18.65 | 271,199 | -0.21(-1.10%) |
May 03, 2012 | 18.86 | 18.98 | 18.83 | 18.85 | 273,364 | -0.02(-0.09%) |
May 02, 2012 | 18.81 | 18.92 | 18.77 | 18.87 | 259,863 | -0.03(-0.14%) |
May 01, 2012 | 18.88 | 19.09 | 18.88 | 18.90 | 221,513 | +0.03(+0.18%) |
Apr 30, 2012 | 18.75 | 18.88 | 18.70 | 18.86 | 1,526,420 | +0.11(+0.60%) |
Apr 27, 2012 | 18.81 | 18.81 | 18.68 | 18.75 | 257,654 | -0.01(-0.05%) |
Apr 26, 2012 | 18.69 | 18.81 | 18.58 | 18.76 | 193,853 | -0.06(-0.32%) |
Apr 25, 2012 | 18.84 | 18.93 | 18.76 | 18.82 | 140,241 | +0.12(+0.64%) |
Apr 24, 2012 | 18.49 | 18.75 | 18.49 | 18.70 | 256,960 | +0.27(+1.45%) |
Apr 23, 2012 | 18.43 | 18.48 | 18.35 | 18.43 | 526,083 | -0.16(-0.88%) |
Apr 20, 2012 | 18.56 | 18.68 | 18.56 | 18.60 | 425,431 | +0.09(+0.47%) |
Apr 19, 2012 | 18.65 | 18.76 | 18.44 | 18.51 | 891,888 | -0.11(-0.60%) |
Apr 18, 2012 | 18.78 | 18.78 | 18.60 | 18.62 | 92,928 | -0.21(-1.10%) |
Apr 17, 2012 | 18.75 | 18.88 | 18.71 | 18.83 | 329,550 | +0.21(+1.11%) |
Apr 16, 2012 | 18.74 | 18.78 | 18.58 | 18.62 | 276,415 | -0.03(-0.18%) |
Apr 13, 2012 | 18.81 | 18.84 | 18.65 | 18.66 | 276,997 | -0.23(-1.23%) |
Apr 12, 2012 | 18.76 | 18.96 | 18.76 | 18.89 | 141,031 | +0.16(+0.87%) |
Apr 11, 2012 | 18.56 | 18.74 | 18.56 | 18.72 | 145,258 | +0.29(+1.59%) |
Apr 10, 2012 | 18.72 | 18.81 | 18.41 | 18.43 | 176,574 | -0.37(-1.97%) |
Apr 09, 2012 | 18.88 | 18.89 | 18.72 | 18.80 | 179,191 | -0.20(-1.04%) |
Apr 05, 2012 | 19.08 | 19.08 | 18.95 | 19.00 | 575,761 | -0.03(-0.14%) |
Apr 04, 2012 | 19.02 | 19.10 | 19.01 | 19.03 | 1,269,815 | -0.15(-0.76%) |
Apr 03, 2012 | 19.15 | 19.23 | 19.08 | 19.17 | 1,159,657 | -0.03(-0.13%) |
Apr 02, 2012 | 19.11 | 19.26 | 19.08 | 19.20 | 1,160,195 | +0.09(+0.45%) |
Mar 30, 2012 | 19.24 | 19.25 | 19.06 | 19.11 | 1,361,738 | -0.03(-0.18%) |
Mar 29, 2012 | 19.05 | 19.15 | 18.84 | 19.15 | 224,438 | +0.04(+0.23%) |
Mar 28, 2012 | 19.15 | 19.26 | 19.03 | 19.10 | 309,451 | -0.15(-0.80%) |
Mar 27, 2012 | 19.46 | 19.50 | 19.26 | 19.26 | 177,274 | -0.23(-1.19%) |
Mar 26, 2012 | 19.51 | 19.51 | 19.37 | 19.49 | 382,243 | +0.18(+0.92%) |
Mar 23, 2012 | 19.39 | 19.39 | 19.25 | 19.31 | 166,599 | -0.04(-0.22%) |
Mar 22, 2012 | 19.43 | 19.52 | 19.35 | 19.36 | 253,602 | -0.18(-0.92%) |
Mar 21, 2012 | 19.47 | 19.57 | 19.45 | 19.54 | 295,194 | +0.07(+0.37%) |
Mar 20, 2012 | 19.37 | 19.48 | 19.34 | 19.46 | 266,487 | -0.04(-0.19%) |
Mar 19, 2012 | 19.37 | 19.57 | 19.35 | 19.50 | 154,050 | +0.10(+0.53%) |
Mar 16, 2012 | 19.38 | 19.42 | 19.26 | 19.40 | 383,414 | +0.06(+0.31%) |
Mar 15, 2012 | 19.22 | 19.35 | 19.18 | 19.34 | 390,449 | +0.17(+0.89%) |
Mar 14, 2012 | 19.32 | 19.36 | 19.14 | 19.17 | 225,101 | -0.20(-1.02%) |
Mar 13, 2012 | 19.30 | 19.36 | 19.20 | 19.36 | 577,339 | +0.16(+0.85%) |
Mar 12, 2012 | 19.28 | 19.28 | 19.17 | 19.20 | 175,882 | -0.06(-0.31%) |
Mar 09, 2012 | 19.06 | 19.27 | 19.06 | 19.26 | 204,793 | +0.22(+1.17%) |
Mar 08, 2012 | 18.99 | 19.11 | 18.91 | 19.04 | 295,705 | +0.14(+0.73%) |
Mar 07, 2012 | 18.76 | 18.94 | 18.76 | 18.90 | 358,169 | +0.16(+0.87%) |
Mar 06, 2012 | 18.79 | 18.91 | 18.68 | 18.74 | 325,545 | -0.29(-1.53%) |
Mar 05, 2012 | 19.02 | 19.08 | 18.90 | 19.03 | 128,237 | -0.04(-0.22%) |
Mar 02, 2012 | 19.07 | 19.19 | 19.05 | 19.07 | 301,352 | -0.02(-0.09%) |