Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.93 | 20.11 | 19.91 | 19.97 | 56,448 | +0.01(+0.04%) |
Feb 27, 2013 | 19.71 | 19.99 | 19.71 | 19.96 | 59,674 | +0.18(+0.93%) |
Feb 26, 2013 | 19.70 | 19.78 | 19.56 | 19.78 | 63,258 | -0.31(-1.56%) |
Feb 22, 2013 | 19.98 | 20.09 | 19.93 | 20.09 | 22,920 | +0.23(+1.18%) |
Feb 21, 2013 | 20.00 | 20.03 | 19.83 | 19.86 | 155,370 | -0.15(-0.75%) |
Feb 20, 2013 | 20.24 | 20.24 | 20.00 | 20.01 | 34,597 | -0.24(-1.21%) |
Feb 19, 2013 | 20.25 | 20.28 | 20.18 | 20.25 | 75,687 | +0.07(+0.34%) |
Feb 15, 2013 | 20.21 | 20.26 | 20.13 | 20.18 | 42,178 | -0.07(-0.34%) |
Feb 14, 2013 | 20.21 | 20.29 | 20.18 | 20.25 | 45,681 | +0.00(+0.00%) |
Feb 13, 2013 | 20.39 | 20.39 | 20.20 | 20.25 | 75,410 | -0.14(-0.67%) |
Feb 12, 2013 | 20.31 | 20.40 | 20.23 | 20.39 | 56,684 | +0.15(+0.75%) |
Feb 11, 2013 | 20.15 | 20.26 | 20.15 | 20.24 | 51,611 | +0.08(+0.42%) |
Feb 08, 2013 | 20.12 | 20.15 | 20.07 | 20.15 | 29,673 | +0.08(+0.42%) |
Feb 07, 2013 | 20.09 | 20.11 | 19.94 | 20.07 | 43,144 | -0.02(-0.08%) |
Feb 06, 2013 | 19.92 | 20.08 | 19.92 | 20.08 | 23,735 | +0.32(+1.62%) |
Feb 04, 2013 | 19.92 | 19.92 | 19.76 | 19.76 | 57,249 | -0.27(-1.33%) |
Feb 01, 2013 | 19.83 | 20.05 | 19.83 | 20.03 | 106,345 | +0.27(+1.39%) |
Jan 31, 2013 | 19.68 | 19.76 | 19.62 | 19.76 | 50,022 | +0.05(+0.23%) |
Jan 30, 2013 | 19.84 | 19.84 | 19.63 | 19.71 | 253,265 | -0.05(-0.23%) |
Jan 29, 2013 | 19.79 | 19.79 | 19.73 | 19.76 | 50,197 | -0.02(-0.08%) |
Jan 28, 2013 | 19.79 | 19.80 | 19.63 | 19.77 | 95,172 | +0.01(+0.04%) |
Jan 25, 2013 | 19.80 | 19.82 | 19.66 | 19.76 | 188,461 | +0.01(+0.04%) |
Jan 24, 2013 | 19.77 | 19.80 | 19.68 | 19.76 | 146,249 | +0.02(+0.12%) |
Jan 23, 2013 | 20.04 | 20.04 | 19.69 | 19.73 | 186,030 | -0.08(-0.42%) |
Jan 22, 2013 | 19.75 | 19.82 | 19.66 | 19.82 | 309,967 | +0.15(+0.78%) |
Jan 18, 2013 | 19.77 | 19.78 | 19.55 | 19.66 | 113,605 | -0.07(-0.35%) |
Jan 17, 2013 | 19.63 | 19.77 | 19.57 | 19.73 | 103,246 | +0.24(+1.21%) |
Jan 16, 2013 | 19.44 | 19.53 | 19.36 | 19.50 | 98,764 | +0.07(+0.35%) |
Jan 15, 2013 | 19.27 | 19.44 | 19.20 | 19.43 | 31,639 | +0.11(+0.59%) |
Jan 14, 2013 | 19.37 | 19.37 | 19.23 | 19.31 | 1,044,229 | -0.02(-0.08%) |
Jan 11, 2013 | 19.48 | 19.48 | 19.22 | 19.33 | 586,740 | -0.19(-0.98%) |
Jan 10, 2013 | 19.44 | 19.53 | 19.37 | 19.52 | 509,514 | +0.18(+0.91%) |
Jan 09, 2013 | 19.32 | 19.47 | 19.30 | 19.34 | 48,442 | +0.00(+0.00%) |
Jan 08, 2013 | 19.43 | 19.44 | 19.22 | 19.34 | 79,271 | -0.08(-0.43%) |
Jan 07, 2013 | 19.47 | 19.50 | 19.31 | 19.43 | 27,155 | -0.11(-0.55%) |
Jan 04, 2013 | 19.24 | 19.55 | 19.24 | 19.53 | 34,448 | +0.32(+1.67%) |
Jan 03, 2013 | 19.22 | 19.26 | 19.12 | 19.21 | 49,056 | -0.06(-0.32%) |
Jan 02, 2013 | 19.05 | 19.28 | 19.03 | 19.28 | 568,147 | +0.63(+3.36%) |
Dec 31, 2012 | 18.44 | 18.66 | 18.43 | 18.65 | 23,419 | +0.15(+0.83%) |
Dec 28, 2012 | 18.51 | 18.61 | 18.44 | 18.50 | 16,764 | -0.11(-0.62%) |
Dec 27, 2012 | 18.67 | 18.67 | 18.36 | 18.61 | 18,839 | -0.04(-0.24%) |
Dec 26, 2012 | 18.73 | 18.73 | 18.60 | 18.66 | 22,882 | -0.02(-0.08%) |
Dec 24, 2012 | 18.79 | 18.79 | 18.66 | 18.67 | 4,161 | -0.11(-0.57%) |
Dec 21, 2012 | 18.69 | 18.80 | 18.68 | 18.78 | 20,418 | -0.16(-0.85%) |
Dec 20, 2012 | 18.80 | 18.94 | 18.77 | 18.94 | 15,680 | +0.14(+0.77%) |
Dec 19, 2012 | 18.86 | 18.96 | 18.78 | 18.79 | 81,418 | -0.07(-0.36%) |
Dec 18, 2012 | 18.74 | 18.87 | 18.57 | 18.86 | 51,242 | +0.32(+1.72%) |
Dec 17, 2012 | 18.21 | 18.54 | 18.21 | 18.54 | 18,587 | +0.47(+2.60%) |
Dec 14, 2012 | 18.19 | 18.19 | 18.07 | 18.07 | 10,120 | -0.14(-0.79%) |
Dec 13, 2012 | 18.35 | 18.36 | 18.16 | 18.22 | 37,749 | -0.12(-0.66%) |
Dec 12, 2012 | 18.38 | 18.49 | 18.29 | 18.34 | 50,720 | +0.01(+0.04%) |
Dec 11, 2012 | 18.28 | 18.38 | 18.25 | 18.33 | 34,521 | +0.11(+0.58%) |
Dec 10, 2012 | 18.13 | 18.29 | 18.11 | 18.22 | 14,350 | +0.05(+0.25%) |
Dec 07, 2012 | 18.14 | 18.18 | 18.07 | 18.18 | 10,377 | +0.08(+0.42%) |
Dec 06, 2012 | 18.10 | 18.11 | 18.06 | 18.10 | 17,973 | -0.07(-0.38%) |
Dec 05, 2012 | 18.03 | 18.17 | 17.96 | 18.17 | 12,169 | +0.20(+1.14%) |
Dec 04, 2012 | 18.15 | 18.18 | 17.82 | 17.97 | 1,430,745 | -0.30(-1.66%) |
Nov 30, 2012 | 18.30 | 18.33 | 18.20 | 18.27 | 22,091 | +0.01(+0.04%) |
Nov 29, 2012 | 18.31 | 18.37 | 18.24 | 18.26 | 141,089 | +0.05(+0.29%) |
Nov 28, 2012 | 18.09 | 18.22 | 17.94 | 18.21 | 40,198 | +0.00(+0.00%) |
Nov 27, 2012 | 18.28 | 18.35 | 18.19 | 18.21 | 6,734 | -0.09(-0.50%) |
Nov 26, 2012 | 18.36 | 18.36 | 18.23 | 18.30 | 20,522 | -0.05(-0.29%) |
Nov 23, 2012 | 18.15 | 18.35 | 18.13 | 18.35 | 9,743 | +0.31(+1.72%) |
Nov 21, 2012 | 18.19 | 18.19 | 17.97 | 18.04 | 26,813 | -0.11(-0.58%) |
Nov 20, 2012 | 18.01 | 18.21 | 17.90 | 18.15 | 82,996 | +0.15(+0.84%) |
Nov 19, 2012 | 17.96 | 18.03 | 17.92 | 18.00 | 27,740 | +0.28(+1.58%) |
Nov 16, 2012 | 17.59 | 17.73 | 17.48 | 17.72 | 91,632 | +0.16(+0.91%) |
Nov 15, 2012 | 17.49 | 17.66 | 17.44 | 17.56 | 99,047 | +0.08(+0.43%) |
Nov 14, 2012 | 17.85 | 17.86 | 17.46 | 17.48 | 163,154 | -0.30(-1.70%) |
Nov 13, 2012 | 17.96 | 18.11 | 17.78 | 17.78 | 25,807 | -0.27(-1.47%) |
Nov 12, 2012 | 18.10 | 18.11 | 17.98 | 18.05 | 24,644 | +0.04(+0.21%) |
Nov 09, 2012 | 17.98 | 18.19 | 17.98 | 18.01 | 25,265 | -0.04(-0.21%) |
Nov 08, 2012 | 18.22 | 18.36 | 18.03 | 18.05 | 34,043 | -0.13(-0.71%) |
Nov 07, 2012 | 18.69 | 18.69 | 18.17 | 18.18 | 33,300 | -0.70(-3.72%) |
Nov 06, 2012 | 18.79 | 18.93 | 18.65 | 18.88 | 10,918 | +0.23(+1.24%) |
Nov 05, 2012 | 18.71 | 18.71 | 18.46 | 18.65 | 77,489 | -0.08(-0.45%) |
Nov 02, 2012 | 18.94 | 18.96 | 18.71 | 18.73 | 37,565 | -0.16(-0.87%) |
Nov 01, 2012 | 18.74 | 18.90 | 18.69 | 18.90 | 432,146 | +0.26(+1.41%) |
Oct 31, 2012 | 18.66 | 18.68 | 18.47 | 18.63 | 23,500 | +0.04(+0.20%) |
Oct 26, 2012 | 18.75 | 18.60 | 18.60 | 18.60 | 18,739 | -0.17(-0.89%) |
Oct 25, 2012 | 18.75 | 18.77 | 18.56 | 18.76 | 50,951 | +0.18(+0.95%) |
Oct 24, 2012 | 18.72 | 18.73 | 18.56 | 18.59 | 150,633 | -0.10(-0.54%) |
Oct 23, 2012 | 18.72 | 18.72 | 18.48 | 18.69 | 46,151 | -0.29(-1.51%) |
Oct 19, 2012 | 19.05 | 19.09 | 18.89 | 18.97 | 141,240 | -0.12(-0.64%) |
Oct 18, 2012 | 19.14 | 19.18 | 19.06 | 19.10 | 66,800 | -0.07(-0.36%) |
Oct 17, 2012 | 18.98 | 19.19 | 18.95 | 19.16 | 40,227 | +0.30(+1.57%) |
Oct 16, 2012 | 19.25 | 19.29 | 18.82 | 18.87 | 407,851 | -0.30(-1.54%) |
Oct 15, 2012 | 19.25 | 19.25 | 19.11 | 19.16 | 18,765 | +0.00(+0.00%) |
Oct 12, 2012 | 19.60 | 19.60 | 19.11 | 19.16 | 487,443 | -0.52(-2.66%) |
Oct 11, 2012 | 19.78 | 19.80 | 19.68 | 19.69 | 221,764 | +0.08(+0.39%) |
Oct 10, 2012 | 19.61 | 19.70 | 19.53 | 19.61 | 23,610 | -0.02(-0.08%) |
Oct 09, 2012 | 19.72 | 19.78 | 19.59 | 19.63 | 19,871 | -0.13(-0.65%) |
Oct 08, 2012 | 19.81 | 19.81 | 19.71 | 19.75 | 16,198 | -0.08(-0.38%) |
Oct 05, 2012 | 19.97 | 19.98 | 19.79 | 19.83 | 31,239 | -0.01(-0.04%) |
Oct 04, 2012 | 19.59 | 19.84 | 19.59 | 19.84 | 27,608 | +0.31(+1.59%) |
Oct 03, 2012 | 19.39 | 19.57 | 19.30 | 19.53 | 26,006 | +0.20(+1.02%) |
Oct 02, 2012 | 19.35 | 19.36 | 19.26 | 19.33 | 10,793 | +0.04(+0.20%) |
Oct 01, 2012 | 19.40 | 19.46 | 19.27 | 19.29 | 22,551 | -0.06(-0.31%) |
Sep 28, 2012 | 19.36 | 19.43 | 19.25 | 19.35 | 53,049 | -0.05(-0.23%) |
Sep 27, 2012 | 19.35 | 19.46 | 19.26 | 19.40 | 79,305 | +0.16(+0.83%) |
Sep 26, 2012 | 19.32 | 19.41 | 19.24 | 19.24 | 54,211 | -0.14(-0.74%) |
Sep 25, 2012 | 19.65 | 19.73 | 19.38 | 19.38 | 63,237 | -0.23(-1.19%) |
Sep 24, 2012 | 19.47 | 19.68 | 19.42 | 19.62 | 51,588 | +0.12(+0.62%) |
Sep 21, 2012 | 19.82 | 19.82 | 19.50 | 19.50 | 30,109 | -0.08(-0.42%) |
Sep 20, 2012 | 19.63 | 19.63 | 19.44 | 19.58 | 109,065 | -0.13(-0.65%) |
Sep 19, 2012 | 19.66 | 19.79 | 19.55 | 19.71 | 795,001 | +0.10(+0.52%) |
Sep 18, 2012 | 19.65 | 19.68 | 19.59 | 19.61 | 241,609 | -0.03(-0.17%) |
Sep 17, 2012 | 20.14 | 20.14 | 19.63 | 19.64 | 49,340 | -0.34(-1.72%) |
Sep 14, 2012 | 19.77 | 20.11 | 19.77 | 19.98 | 72,853 | +0.25(+1.24%) |
Sep 13, 2012 | 19.26 | 19.76 | 19.26 | 19.74 | 179,110 | +0.43(+2.23%) |
Sep 12, 2012 | 19.34 | 19.41 | 19.28 | 19.31 | 20,021 | +0.09(+0.47%) |
Sep 11, 2012 | 19.19 | 19.31 | 19.19 | 19.22 | 355,301 | +0.03(+0.16%) |
Sep 10, 2012 | 19.29 | 19.32 | 19.19 | 19.19 | 20,343 | -0.06(-0.30%) |
Sep 07, 2012 | 19.20 | 19.30 | 19.18 | 19.24 | 18,567 | +0.19(+1.01%) |
Sep 06, 2012 | 18.76 | 19.07 | 18.76 | 19.05 | 21,684 | +0.42(+2.23%) |
Sep 05, 2012 | 18.68 | 18.70 | 18.62 | 18.64 | 7,681 | -0.06(-0.32%) |
Sep 04, 2012 | 18.60 | 18.74 | 18.54 | 18.70 | 402,384 | +0.04(+0.20%) |
Aug 31, 2012 | 18.73 | 18.73 | 18.60 | 18.66 | 4,495 | +0.05(+0.24%) |
Aug 30, 2012 | 18.65 | 18.66 | 18.51 | 18.61 | 12,478 | -0.11(-0.60%) |
Aug 29, 2012 | 18.65 | 18.76 | 18.63 | 18.73 | 7,543 | +0.17(+0.94%) |
Aug 27, 2012 | 18.52 | 18.64 | 18.52 | 18.55 | 7,188 | +0.13(+0.70%) |
Aug 24, 2012 | 18.34 | 18.48 | 18.34 | 18.43 | 9,473 | +0.08(+0.45%) |
Aug 23, 2012 | 18.49 | 18.49 | 18.34 | 18.34 | 4,167 | -0.17(-0.94%) |
Aug 22, 2012 | 18.58 | 18.69 | 18.46 | 18.52 | 16,884 | -0.05(-0.24%) |
Aug 21, 2012 | 18.67 | 18.78 | 18.52 | 18.56 | 25,351 | -0.02(-0.12%) |
Aug 20, 2012 | 18.57 | 18.61 | 18.55 | 18.58 | 8,617 | -0.02(-0.08%) |
Aug 17, 2012 | 18.49 | 18.61 | 18.49 | 18.60 | 200,162 | +0.11(+0.57%) |
Aug 16, 2012 | 18.43 | 18.52 | 18.37 | 18.49 | 32,920 | +0.08(+0.41%) |
Aug 15, 2012 | 18.29 | 18.46 | 18.29 | 18.42 | 9,924 | +0.12(+0.66%) |
Aug 14, 2012 | 18.36 | 18.44 | 18.29 | 18.30 | 16,517 | -0.02(-0.08%) |
Aug 13, 2012 | 18.33 | 18.33 | 18.18 | 18.31 | 23,544 | -0.02(-0.08%) |
Aug 10, 2012 | 18.26 | 18.33 | 18.22 | 18.33 | 24,242 | +0.01(+0.04%) |
Aug 09, 2012 | 18.35 | 18.39 | 18.32 | 18.32 | 21,921 | +0.00(+0.00%) |
Aug 08, 2012 | 18.24 | 18.39 | 18.24 | 18.32 | 223,625 | -0.02(-0.08%) |
Aug 07, 2012 | 18.26 | 18.47 | 18.26 | 18.33 | 39,865 | +0.13(+0.70%) |
Aug 06, 2012 | 18.39 | 18.43 | 18.20 | 18.21 | 89,086 | -0.12(-0.66%) |
Aug 03, 2012 | 18.06 | 18.39 | 18.06 | 18.33 | 106,820 | +0.48(+2.66%) |
Aug 02, 2012 | 17.84 | 17.94 | 17.67 | 17.85 | 73,924 | -0.17(-0.96%) |
Aug 01, 2012 | 18.23 | 18.25 | 18.03 | 18.03 | 35,813 | -0.11(-0.58%) |
Jul 31, 2012 | 18.18 | 18.25 | 18.13 | 18.13 | 11,283 | -0.08(-0.46%) |
Jul 30, 2012 | 18.32 | 18.38 | 18.20 | 18.21 | 107,999 | -0.11(-0.58%) |
Jul 27, 2012 | 18.15 | 18.43 | 18.12 | 18.32 | 18,650 | +0.17(+0.96%) |
Jul 26, 2012 | 18.21 | 18.21 | 18.06 | 18.15 | 11,907 | +0.21(+1.18%) |
Jul 25, 2012 | 18.03 | 18.03 | 17.89 | 17.93 | 50,176 | +0.05(+0.25%) |
Jul 24, 2012 | 18.02 | 18.02 | 17.75 | 17.89 | 20,763 | +0.00(+0.00%) |
Jul 23, 2012 | 17.83 | 17.90 | 17.72 | 17.89 | 75,994 | -0.20(-1.13%) |
Jul 20, 2012 | 18.21 | 18.26 | 18.09 | 18.09 | 23,434 | -0.31(-1.68%) |
Jul 19, 2012 | 18.53 | 18.53 | 18.36 | 18.40 | 18,421 | -0.06(-0.33%) |
Jul 18, 2012 | 18.44 | 18.52 | 18.42 | 18.46 | 11,048 | -0.02(-0.12%) |
Jul 17, 2012 | 18.39 | 18.51 | 18.19 | 18.49 | 42,323 | +0.21(+1.13%) |
Jul 16, 2012 | 18.28 | 18.40 | 18.25 | 18.28 | 39,156 | -0.04(-0.22%) |
Jul 13, 2012 | 18.21 | 18.33 | 18.20 | 18.32 | 37,721 | +0.44(+2.45%) |
Jul 12, 2012 | 17.87 | 17.95 | 17.83 | 17.88 | 15,932 | -0.19(-1.04%) |
Jul 11, 2012 | 17.83 | 18.10 | 17.83 | 18.07 | 33,831 | +0.23(+1.27%) |
Jul 10, 2012 | 18.16 | 18.17 | 17.79 | 17.84 | 99,561 | -0.12(-0.67%) |
Jul 09, 2012 | 18.08 | 18.08 | 17.87 | 17.96 | 43,961 | -0.14(-0.79%) |
Jul 06, 2012 | 17.99 | 18.13 | 17.96 | 18.11 | 15,589 | -0.07(-0.37%) |
Jul 05, 2012 | 18.21 | 18.26 | 18.18 | 18.18 | 9,724 | -0.20(-1.07%) |
Jul 03, 2012 | 18.21 | 18.39 | 18.20 | 18.37 | 51,726 | +0.15(+0.83%) |
Jul 02, 2012 | 18.15 | 18.27 | 18.07 | 18.22 | 90,119 | +0.14(+0.79%) |
Jun 29, 2012 | 18.03 | 18.08 | 17.96 | 18.08 | 46,289 | +0.41(+2.31%) |
Jun 28, 2012 | 17.53 | 17.67 | 17.36 | 17.67 | 34,119 | +0.02(+0.09%) |
Jun 27, 2012 | 17.48 | 17.68 | 17.38 | 17.66 | 16,174 | +0.23(+1.34%) |
Jun 26, 2012 | 17.37 | 17.53 | 17.28 | 17.42 | 7,938 | +0.11(+0.65%) |
Jun 25, 2012 | 17.44 | 17.44 | 17.23 | 17.31 | 10,448 | -0.35(-1.97%) |
Jun 22, 2012 | 17.54 | 17.74 | 17.50 | 17.66 | 26,267 | +0.23(+1.30%) |
Jun 21, 2012 | 17.81 | 17.84 | 17.39 | 17.43 | 7,907 | -0.33(-1.87%) |
Jun 20, 2012 | 17.72 | 17.81 | 17.65 | 17.76 | 16,766 | +0.02(+0.13%) |
Jun 19, 2012 | 17.58 | 17.81 | 17.58 | 17.74 | 37,332 | +0.27(+1.55%) |
Jun 18, 2012 | 17.41 | 17.56 | 17.41 | 17.47 | 6,431 | -0.02(-0.13%) |
Jun 15, 2012 | 17.34 | 17.49 | 17.27 | 17.49 | 37,677 | +0.24(+1.39%) |
Jun 14, 2012 | 17.17 | 17.28 | 17.11 | 17.25 | 26,283 | +0.23(+1.37%) |
Jun 13, 2012 | 17.03 | 17.22 | 16.97 | 17.02 | 15,280 | -0.05(-0.31%) |
Jun 12, 2012 | 16.84 | 17.08 | 16.72 | 17.07 | 252,625 | +0.25(+1.47%) |
Jun 11, 2012 | 17.30 | 17.30 | 16.81 | 16.82 | 33,830 | -0.30(-1.75%) |
Jun 08, 2012 | 16.87 | 17.14 | 16.74 | 17.12 | 19,959 | +0.23(+1.33%) |
Jun 07, 2012 | 17.07 | 17.15 | 16.89 | 16.90 | 37,420 | +0.08(+0.45%) |
Jun 06, 2012 | 16.63 | 16.82 | 16.54 | 16.82 | 237,743 | +0.35(+2.10%) |
Jun 05, 2012 | 16.31 | 16.58 | 16.31 | 16.48 | 58,879 | +0.10(+0.60%) |
Jun 04, 2012 | 16.73 | 16.77 | 16.32 | 16.38 | 147,546 | -0.40(-2.37%) |
Jun 01, 2012 | 17.29 | 17.29 | 16.75 | 16.78 | 861,737 | -0.85(-4.81%) |
May 31, 2012 | 17.59 | 17.76 | 17.35 | 17.62 | 39,903 | +0.09(+0.51%) |
May 30, 2012 | 17.73 | 17.73 | 17.50 | 17.53 | 35,895 | -0.36(-2.01%) |
May 29, 2012 | 17.80 | 17.90 | 17.74 | 17.90 | 12,021 | +0.17(+0.93%) |
May 25, 2012 | 17.79 | 17.88 | 17.68 | 17.73 | 36,497 | -0.02(-0.13%) |
May 24, 2012 | 17.69 | 17.75 | 17.56 | 17.75 | 22,967 | +0.04(+0.20%) |
May 23, 2012 | 17.44 | 17.74 | 17.33 | 17.72 | 64,367 | +0.09(+0.52%) |
May 22, 2012 | 17.55 | 17.77 | 17.51 | 17.62 | 31,221 | +0.12(+0.69%) |
May 21, 2012 | 17.35 | 17.58 | 17.29 | 17.50 | 58,899 | +0.20(+1.13%) |
May 18, 2012 | 17.49 | 17.55 | 17.24 | 17.31 | 62,631 | -0.17(-0.99%) |
May 17, 2012 | 17.77 | 17.77 | 17.46 | 17.48 | 106,858 | -0.27(-1.52%) |
May 16, 2012 | 17.98 | 18.12 | 17.75 | 17.75 | 73,889 | -0.17(-0.92%) |
May 15, 2012 | 18.06 | 18.13 | 17.85 | 17.92 | 202,906 | -0.15(-0.83%) |
May 14, 2012 | 18.22 | 18.24 | 18.05 | 18.07 | 58,268 | -0.34(-1.84%) |
May 11, 2012 | 18.23 | 18.50 | 18.18 | 18.41 | 38,864 | +0.00(+0.00%) |
May 10, 2012 | 18.44 | 18.53 | 18.38 | 18.41 | 28,718 | +0.22(+1.20%) |
May 09, 2012 | 18.20 | 18.28 | 18.04 | 18.19 | 72,187 | -0.17(-0.94%) |
May 08, 2012 | 18.37 | 18.44 | 18.24 | 18.36 | 28,893 | -0.11(-0.61%) |
May 07, 2012 | 18.26 | 18.54 | 18.25 | 18.47 | 138,931 | +0.20(+1.07%) |
May 04, 2012 | 18.50 | 18.50 | 18.24 | 18.28 | 67,833 | -0.32(-1.70%) |
May 03, 2012 | 18.71 | 18.76 | 18.54 | 18.59 | 105,251 | -0.08(-0.40%) |
May 02, 2012 | 18.62 | 18.74 | 18.53 | 18.67 | 134,819 | -0.08(-0.40%) |
May 01, 2012 | 18.62 | 18.95 | 18.62 | 18.74 | 109,280 | +0.13(+0.69%) |
Apr 30, 2012 | 18.81 | 18.81 | 18.55 | 18.62 | 92,988 | -0.26(-1.35%) |
Apr 27, 2012 | 18.78 | 18.87 | 18.62 | 18.87 | 37,786 | +0.13(+0.68%) |
Apr 26, 2012 | 18.53 | 18.77 | 18.53 | 18.74 | 67,335 | +0.14(+0.77%) |
Apr 25, 2012 | 18.56 | 18.65 | 18.42 | 18.60 | 37,465 | +0.23(+1.23%) |
Apr 24, 2012 | 18.20 | 18.39 | 18.20 | 18.38 | 62,427 | +0.22(+1.20%) |
Apr 23, 2012 | 18.02 | 18.17 | 18.02 | 18.16 | 45,040 | -0.05(-0.29%) |
Apr 20, 2012 | 18.29 | 18.29 | 18.17 | 18.21 | 36,860 | +0.08(+0.46%) |
Apr 19, 2012 | 18.28 | 18.28 | 18.08 | 18.13 | 53,380 | -0.10(-0.54%) |
Apr 18, 2012 | 18.32 | 18.40 | 18.20 | 18.23 | 82,101 | -0.14(-0.74%) |
Apr 17, 2012 | 18.29 | 18.43 | 18.21 | 18.36 | 35,423 | +0.32(+1.79%) |
Apr 16, 2012 | 17.99 | 18.16 | 17.87 | 18.04 | 48,444 | +0.17(+0.92%) |
Apr 13, 2012 | 18.29 | 18.29 | 17.86 | 17.87 | 62,110 | -0.43(-2.34%) |
Apr 12, 2012 | 18.08 | 18.35 | 18.08 | 18.30 | 84,904 | +0.26(+1.46%) |
Apr 11, 2012 | 17.96 | 18.08 | 17.96 | 18.04 | 124,119 | +0.30(+1.69%) |
Apr 10, 2012 | 18.04 | 18.11 | 17.74 | 17.74 | 96,101 | -0.37(-2.03%) |
Apr 09, 2012 | 18.13 | 18.19 | 18.00 | 18.11 | 56,187 | -0.31(-1.67%) |
Apr 05, 2012 | 18.36 | 18.52 | 18.35 | 18.41 | 36,928 | -0.10(-0.53%) |
Apr 04, 2012 | 18.56 | 18.56 | 18.38 | 18.51 | 37,403 | -0.20(-1.04%) |
Apr 03, 2012 | 18.65 | 18.71 | 18.53 | 18.71 | 28,865 | +0.05(+0.28%) |
Apr 02, 2012 | 18.59 | 18.73 | 18.44 | 18.65 | 541,013 | +0.04(+0.20%) |
Mar 30, 2012 | 18.70 | 18.70 | 18.44 | 18.62 | 17,998 | +0.01(+0.04%) |
Mar 29, 2012 | 18.58 | 18.63 | 18.40 | 18.61 | 36,077 | -0.14(-0.72%) |
Mar 28, 2012 | 18.56 | 18.76 | 18.55 | 18.74 | 23,465 | +0.22(+1.18%) |
Mar 27, 2012 | 18.71 | 18.73 | 18.52 | 18.53 | 37,583 | -0.19(-1.00%) |
Mar 26, 2012 | 18.71 | 18.84 | 18.59 | 18.71 | 33,800 | +0.22(+1.16%) |
Mar 23, 2012 | 18.33 | 18.51 | 18.24 | 18.50 | 64,884 | +0.10(+0.53%) |
Mar 22, 2012 | 18.56 | 18.56 | 18.27 | 18.40 | 75,373 | -0.25(-1.32%) |
Mar 21, 2012 | 18.79 | 18.79 | 18.57 | 18.65 | 85,212 | -0.07(-0.40%) |
Mar 20, 2012 | 18.71 | 18.80 | 18.54 | 18.72 | 138,039 | -0.07(-0.36%) |
Mar 19, 2012 | 18.64 | 18.95 | 18.52 | 18.79 | 166,255 | +0.12(+0.64%) |
Mar 16, 2012 | 18.73 | 18.75 | 18.52 | 18.67 | 71,531 | +0.02(+0.12%) |
Mar 15, 2012 | 18.30 | 18.68 | 18.16 | 18.65 | 260,436 | +0.40(+2.17%) |
Mar 14, 2012 | 18.20 | 18.31 | 18.00 | 18.25 | 112,770 | +0.16(+0.87%) |
Mar 13, 2012 | 17.53 | 18.11 | 17.53 | 18.09 | 87,398 | +0.68(+3.90%) |
Mar 12, 2012 | 17.40 | 17.45 | 17.28 | 17.41 | 18,168 | -0.06(-0.33%) |
Mar 09, 2012 | 17.29 | 17.58 | 17.29 | 17.47 | 31,778 | +0.25(+1.43%) |
Mar 08, 2012 | 17.10 | 17.26 | 17.00 | 17.23 | 14,354 | +0.23(+1.37%) |
Mar 07, 2012 | 16.84 | 17.04 | 16.84 | 16.99 | 17,904 | +0.22(+1.29%) |
Mar 06, 2012 | 16.94 | 16.96 | 16.73 | 16.78 | 72,061 | -0.40(-2.31%) |
Mar 05, 2012 | 17.26 | 17.26 | 17.09 | 17.17 | 124,332 | -0.17(-0.99%) |
Mar 02, 2012 | 17.49 | 17.50 | 17.29 | 17.34 | 22,037 | -0.14(-0.81%) |