Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.37 | 20.42 | 20.29 | 20.42 | 10,893 | +0.05(+0.26%) |
Apr 29, 2013 | 20.28 | 20.37 | 20.28 | 20.37 | 3,481 | +0.19(+0.95%) |
Apr 26, 2013 | 20.14 | 20.18 | 20.09 | 20.18 | 29,196 | -0.09(-0.44%) |
Apr 25, 2013 | 20.24 | 20.27 | 20.24 | 20.27 | 2,377 | +0.19(+0.95%) |
Apr 24, 2013 | 20.03 | 20.07 | 20.03 | 20.07 | 589 | +0.15(+0.74%) |
Apr 23, 2013 | 19.81 | 19.93 | 19.80 | 19.93 | 10,018 | +0.12(+0.61%) |
Apr 22, 2013 | 19.80 | 19.81 | 19.69 | 19.81 | 5,444 | +0.03(+0.14%) |
Apr 19, 2013 | 19.76 | 19.78 | 19.73 | 19.78 | 2,930 | +0.14(+0.73%) |
Apr 18, 2013 | 19.60 | 19.64 | 19.54 | 19.64 | 11,706 | +0.10(+0.54%) |
Apr 17, 2013 | 19.71 | 19.71 | 19.45 | 19.53 | 22,432 | -0.42(-2.08%) |
Apr 16, 2013 | 19.86 | 19.95 | 19.86 | 19.95 | 5,796 | +0.33(+1.68%) |
Apr 15, 2013 | 19.89 | 19.89 | 19.62 | 19.62 | 12,908 | -0.51(-2.54%) |
Apr 12, 2013 | 20.18 | 20.18 | 20.06 | 20.13 | 9,596 | -0.14(-0.71%) |
Apr 11, 2013 | 20.31 | 20.35 | 20.27 | 20.27 | 9,182 | -0.01(-0.07%) |
Apr 10, 2013 | 20.24 | 20.31 | 20.24 | 20.29 | 5,091 | +0.12(+0.57%) |
Apr 09, 2013 | 19.99 | 20.17 | 19.95 | 20.17 | 19,705 | +0.18(+0.90%) |
Apr 08, 2013 | 19.93 | 19.99 | 19.92 | 19.99 | 4,589 | +0.08(+0.38%) |
Apr 05, 2013 | 19.78 | 19.92 | 19.72 | 19.92 | 6,630 | -0.19(-0.96%) |
Apr 04, 2013 | 20.02 | 20.11 | 20.01 | 20.11 | 9,159 | +0.06(+0.29%) |
Apr 03, 2013 | 20.18 | 20.18 | 20.03 | 20.05 | 6,239 | -0.09(-0.46%) |
Apr 02, 2013 | 20.18 | 20.21 | 20.14 | 20.14 | 5,629 | +0.18(+0.90%) |
Apr 01, 2013 | 20.19 | 20.19 | 19.96 | 19.96 | 4,806 | -0.17(-0.84%) |
Mar 28, 2013 | 20.07 | 20.15 | 20.07 | 20.13 | 3,087 | +0.02(+0.11%) |
Mar 27, 2013 | 19.97 | 20.12 | 19.97 | 20.11 | 6,993 | +0.07(+0.34%) |
Mar 26, 2013 | 19.93 | 20.05 | 19.93 | 20.04 | 19,208 | +0.21(+1.04%) |
Mar 25, 2013 | 19.87 | 19.87 | 19.82 | 19.84 | 45,400 | -0.07(-0.33%) |
Mar 22, 2013 | 19.95 | 19.99 | 19.90 | 19.90 | 4,682 | +0.02(+0.11%) |
Mar 21, 2013 | 19.92 | 19.92 | 19.88 | 19.88 | 5,794 | -0.18(-0.92%) |
Mar 20, 2013 | 20.04 | 20.07 | 20.02 | 20.07 | 3,593 | +0.14(+0.71%) |
Mar 19, 2013 | 20.12 | 20.12 | 19.86 | 19.93 | 10,832 | -0.17(-0.85%) |
Mar 18, 2013 | 20.05 | 20.15 | 20.00 | 20.10 | 23,848 | -0.20(-0.97%) |
Mar 15, 2013 | 20.36 | 20.36 | 20.24 | 20.30 | 18,820 | -0.07(-0.37%) |
Mar 14, 2013 | 20.37 | 20.39 | 20.36 | 20.37 | 3,609 | +0.04(+0.18%) |
Mar 13, 2013 | 20.41 | 20.41 | 20.33 | 20.33 | 6,421 | -0.17(-0.85%) |
Mar 12, 2013 | 20.59 | 20.60 | 20.48 | 20.51 | 14,772 | -0.11(-0.53%) |
Mar 11, 2013 | 20.59 | 20.63 | 20.57 | 20.62 | 10,126 | +0.04(+0.20%) |
Mar 08, 2013 | 20.54 | 20.63 | 20.50 | 20.58 | 8,340 | +0.03(+0.14%) |
Mar 07, 2013 | 20.49 | 20.57 | 20.48 | 20.55 | 5,301 | +0.09(+0.46%) |
Mar 06, 2013 | 20.47 | 20.48 | 20.45 | 20.45 | 3,379 | +0.09(+0.46%) |
Mar 05, 2013 | 20.40 | 20.47 | 20.36 | 20.36 | 9,821 | +0.10(+0.52%) |
Mar 04, 2013 | 20.19 | 20.26 | 20.12 | 20.26 | 7,177 | +0.01(+0.06%) |
Mar 01, 2013 | 20.19 | 20.28 | 20.19 | 20.25 | 6,669 | -0.12(-0.57%) |
Feb 28, 2013 | 20.30 | 20.44 | 20.30 | 20.36 | 12,713 | +0.02(+0.08%) |
Feb 27, 2013 | 20.08 | 20.34 | 20.07 | 20.34 | 13,944 | +0.18(+0.92%) |
Feb 26, 2013 | 20.15 | 20.16 | 20.02 | 20.16 | 12,571 | -0.22(-1.06%) |
Feb 22, 2013 | 20.35 | 20.38 | 20.24 | 20.38 | 13,774 | +0.13(+0.66%) |
Feb 21, 2013 | 20.30 | 20.31 | 20.14 | 20.24 | 30,316 | -0.20(-0.97%) |
Feb 20, 2013 | 20.55 | 20.57 | 20.44 | 20.44 | 7,582 | -0.23(-1.12%) |
Feb 19, 2013 | 20.61 | 20.67 | 20.60 | 20.67 | 9,839 | +0.12(+0.60%) |
Feb 15, 2013 | 20.62 | 20.63 | 20.55 | 20.55 | 4,592 | -0.08(-0.38%) |
Feb 14, 2013 | 20.58 | 20.63 | 20.55 | 20.62 | 10,304 | -0.05(-0.26%) |
Feb 13, 2013 | 20.70 | 20.70 | 20.62 | 20.68 | 7,719 | +0.08(+0.39%) |
Feb 12, 2013 | 20.49 | 20.65 | 20.49 | 20.60 | 7,817 | +0.12(+0.58%) |
Feb 11, 2013 | 20.54 | 20.54 | 20.43 | 20.48 | 13,456 | -0.12(-0.59%) |
Feb 08, 2013 | 20.57 | 20.62 | 20.53 | 20.60 | 30,102 | +0.13(+0.62%) |
Feb 07, 2013 | 20.58 | 20.60 | 20.38 | 20.48 | 33,007 | -0.14(-0.66%) |
Feb 06, 2013 | 20.52 | 20.62 | 20.50 | 20.61 | 25,845 | +0.07(+0.33%) |
Feb 04, 2013 | 20.71 | 20.79 | 20.50 | 20.54 | 15,647 | -0.40(-1.89%) |
Feb 01, 2013 | 20.80 | 20.94 | 20.79 | 20.94 | 38,215 | +0.24(+1.16%) |
Jan 31, 2013 | 20.74 | 20.84 | 20.66 | 20.70 | 22,780 | -0.11(-0.53%) |
Jan 30, 2013 | 20.78 | 20.87 | 20.76 | 20.81 | 13,717 | -0.01(-0.05%) |
Jan 29, 2013 | 20.72 | 20.83 | 20.72 | 20.82 | 39,921 | +0.24(+1.19%) |
Jan 28, 2013 | 20.68 | 20.68 | 20.54 | 20.57 | 62,843 | -0.14(-0.68%) |
Jan 25, 2013 | 20.68 | 20.78 | 20.64 | 20.71 | 80,162 | +0.12(+0.57%) |
Jan 24, 2013 | 20.60 | 20.67 | 20.55 | 20.60 | 106,451 | -0.02(-0.09%) |
Jan 23, 2013 | 20.68 | 20.68 | 20.56 | 20.62 | 94,328 | -0.02(-0.11%) |
Jan 22, 2013 | 20.64 | 20.71 | 20.58 | 20.64 | 27,215 | -0.05(-0.24%) |
Jan 18, 2013 | 20.63 | 20.69 | 20.55 | 20.69 | 9,310 | +0.11(+0.54%) |
Jan 17, 2013 | 20.58 | 20.69 | 20.56 | 20.58 | 33,830 | +0.04(+0.21%) |
Jan 16, 2013 | 20.40 | 20.56 | 20.40 | 20.54 | 14,411 | +0.05(+0.23%) |
Jan 15, 2013 | 20.49 | 20.55 | 20.44 | 20.49 | 26,841 | -0.09(-0.44%) |
Jan 14, 2013 | 20.53 | 20.59 | 20.50 | 20.58 | 78,831 | +0.04(+0.19%) |
Jan 11, 2013 | 20.54 | 20.59 | 20.48 | 20.54 | 33,226 | -0.14(-0.67%) |
Jan 10, 2013 | 20.59 | 20.83 | 20.45 | 20.68 | 237,853 | +0.22(+1.09%) |
Jan 09, 2013 | 20.44 | 20.50 | 20.41 | 20.45 | 45,029 | +0.01(+0.03%) |
Jan 08, 2013 | 20.52 | 20.52 | 20.35 | 20.45 | 35,855 | -0.15(-0.72%) |
Jan 07, 2013 | 20.55 | 20.61 | 20.45 | 20.60 | 142,157 | -0.09(-0.43%) |
Jan 04, 2013 | 20.54 | 20.69 | 20.54 | 20.69 | 19,736 | +0.05(+0.25%) |
Jan 03, 2013 | 20.65 | 20.79 | 20.61 | 20.64 | 32,153 | -0.16(-0.75%) |
Jan 02, 2013 | 20.76 | 20.81 | 20.52 | 20.79 | 21,836 | +0.27(+1.32%) |
Dec 31, 2012 | 20.31 | 20.55 | 20.25 | 20.52 | 30,943 | +0.28(+1.36%) |
Dec 28, 2012 | 20.25 | 20.33 | 20.15 | 20.25 | 25,626 | -0.08(-0.37%) |
Dec 27, 2012 | 20.16 | 20.32 | 20.14 | 20.32 | 17,295 | +0.14(+0.70%) |
Dec 26, 2012 | 20.17 | 20.28 | 20.09 | 20.18 | 22,158 | +0.14(+0.72%) |
Dec 24, 2012 | 20.12 | 20.14 | 20.04 | 20.04 | 2,123 | -0.07(-0.34%) |
Dec 21, 2012 | 20.04 | 20.13 | 20.00 | 20.10 | 19,251 | -0.14(-0.71%) |
Dec 20, 2012 | 20.23 | 20.36 | 20.16 | 20.25 | 39,033 | +0.00(+0.02%) |
Dec 19, 2012 | 20.20 | 20.36 | 20.17 | 20.24 | 141,192 | +0.09(+0.46%) |
Dec 18, 2012 | 20.11 | 20.24 | 20.08 | 20.15 | 73,264 | +0.10(+0.52%) |
Dec 17, 2012 | 19.99 | 20.05 | 19.92 | 20.05 | 14,630 | +0.04(+0.21%) |
Dec 14, 2012 | 19.97 | 20.02 | 19.87 | 20.01 | 49,399 | +0.10(+0.52%) |
Dec 13, 2012 | 19.91 | 19.93 | 19.79 | 19.90 | 30,599 | -0.06(-0.31%) |
Dec 12, 2012 | 20.01 | 20.05 | 19.93 | 19.96 | 11,350 | +0.02(+0.12%) |
Dec 11, 2012 | 19.81 | 19.97 | 19.81 | 19.94 | 16,510 | +0.14(+0.69%) |
Dec 10, 2012 | 19.62 | 19.81 | 19.62 | 19.80 | 16,513 | +0.18(+0.89%) |
Dec 07, 2012 | 19.58 | 19.65 | 19.53 | 19.63 | 8,335 | -0.00(-0.02%) |
Dec 06, 2012 | 19.66 | 19.67 | 19.60 | 19.63 | 5,786 | +0.00(+0.00%) |
Dec 05, 2012 | 19.53 | 19.69 | 19.53 | 19.63 | 5,434 | +0.08(+0.43%) |
Dec 04, 2012 | 19.56 | 19.57 | 19.47 | 19.55 | 8,314 | +0.08(+0.41%) |
Nov 30, 2012 | 19.53 | 19.53 | 19.41 | 19.47 | 12,057 | +0.07(+0.35%) |
Nov 29, 2012 | 19.46 | 19.48 | 19.40 | 19.40 | 15,876 | +0.16(+0.84%) |
Nov 28, 2012 | 19.18 | 19.35 | 19.18 | 19.24 | 20,758 | -0.02(-0.10%) |
Nov 27, 2012 | 19.26 | 19.37 | 19.25 | 19.26 | 7,667 | -0.05(-0.28%) |
Nov 26, 2012 | 19.27 | 19.33 | 19.20 | 19.31 | 15,609 | +0.03(+0.17%) |
Nov 23, 2012 | 19.29 | 19.34 | 19.28 | 19.28 | 1,572 | +0.24(+1.27%) |
Nov 21, 2012 | 18.93 | 19.06 | 18.93 | 19.04 | 6,936 | +0.07(+0.35%) |
Nov 20, 2012 | 18.92 | 18.98 | 18.90 | 18.97 | 12,692 | -0.03(-0.16%) |
Nov 19, 2012 | 18.82 | 19.01 | 18.82 | 19.00 | 6,524 | +0.38(+2.03%) |
Nov 16, 2012 | 18.55 | 18.64 | 18.47 | 18.62 | 24,219 | +0.10(+0.56%) |
Nov 15, 2012 | 18.60 | 18.68 | 18.44 | 18.52 | 6,157 | +0.02(+0.10%) |
Nov 14, 2012 | 18.72 | 18.72 | 18.50 | 18.50 | 24,628 | -0.19(-1.04%) |
Nov 13, 2012 | 18.72 | 18.81 | 18.63 | 18.69 | 5,680 | -0.15(-0.80%) |
Nov 12, 2012 | 18.79 | 18.88 | 18.79 | 18.85 | 7,221 | +0.06(+0.34%) |
Nov 09, 2012 | 18.79 | 18.91 | 18.78 | 18.78 | 15,523 | -0.07(-0.39%) |
Nov 08, 2012 | 18.87 | 18.89 | 18.83 | 18.86 | 5,683 | -0.06(-0.34%) |
Nov 07, 2012 | 18.98 | 19.04 | 18.92 | 18.92 | 18,334 | -0.31(-1.61%) |
Nov 06, 2012 | 19.10 | 19.25 | 19.10 | 19.23 | 6,014 | +0.10(+0.50%) |
Nov 05, 2012 | 19.07 | 19.13 | 19.03 | 19.13 | 7,291 | +0.12(+0.63%) |
Nov 02, 2012 | 19.32 | 19.32 | 19.01 | 19.01 | 11,959 | -0.22(-1.14%) |
Nov 01, 2012 | 19.09 | 19.23 | 19.09 | 19.23 | 7,773 | +0.32(+1.72%) |
Oct 31, 2012 | 19.04 | 19.05 | 18.87 | 18.91 | 3,727 | -0.10(-0.55%) |
Oct 26, 2012 | 18.92 | 19.01 | 19.01 | 19.01 | 8,807 | -0.05(-0.28%) |
Oct 25, 2012 | 19.05 | 19.07 | 18.94 | 19.07 | 8,480 | +0.09(+0.50%) |
Oct 24, 2012 | 19.04 | 19.04 | 18.94 | 18.97 | 2,849 | +0.12(+0.65%) |
Oct 23, 2012 | 18.90 | 18.92 | 18.78 | 18.85 | 4,007 | -0.22(-1.15%) |
Oct 19, 2012 | 19.26 | 19.26 | 19.07 | 19.07 | 5,589 | -0.21(-1.10%) |
Oct 18, 2012 | 19.18 | 19.29 | 19.18 | 19.28 | 6,177 | -0.02(-0.13%) |
Oct 17, 2012 | 19.31 | 19.39 | 19.28 | 19.31 | 5,380 | +0.16(+0.81%) |
Oct 16, 2012 | 19.12 | 19.19 | 19.12 | 19.15 | 18,924 | +0.19(+1.00%) |
Oct 15, 2012 | 18.87 | 19.01 | 18.85 | 18.96 | 7,812 | +0.13(+0.68%) |
Oct 12, 2012 | 18.89 | 18.97 | 18.84 | 18.84 | 10,436 | -0.10(-0.51%) |
Oct 11, 2012 | 18.92 | 18.93 | 18.89 | 18.93 | 2,046 | +0.17(+0.88%) |
Oct 10, 2012 | 18.92 | 18.92 | 18.72 | 18.77 | 16,223 | -0.07(-0.37%) |
Oct 09, 2012 | 18.96 | 18.96 | 18.84 | 18.84 | 9,913 | -0.17(-0.90%) |
Oct 08, 2012 | 19.04 | 19.07 | 18.97 | 19.01 | 26,711 | -0.06(-0.33%) |
Oct 05, 2012 | 19.19 | 19.30 | 19.07 | 19.07 | 9,418 | -0.03(-0.18%) |
Oct 04, 2012 | 18.94 | 19.16 | 18.94 | 19.10 | 21,447 | +0.18(+0.96%) |
Oct 03, 2012 | 19.03 | 19.03 | 18.92 | 18.92 | 1,523 | -0.08(-0.45%) |
Oct 02, 2012 | 19.04 | 19.22 | 18.99 | 19.01 | 13,793 | +0.03(+0.18%) |
Oct 01, 2012 | 18.92 | 19.06 | 18.90 | 18.97 | 8,402 | +0.12(+0.61%) |
Sep 28, 2012 | 18.96 | 18.96 | 18.76 | 18.85 | 20,538 | -0.16(-0.85%) |
Sep 27, 2012 | 18.95 | 19.04 | 18.82 | 19.02 | 7,291 | +0.22(+1.17%) |
Sep 26, 2012 | 18.85 | 18.85 | 18.67 | 18.80 | 5,659 | -0.25(-1.34%) |
Sep 25, 2012 | 19.04 | 19.16 | 18.96 | 19.05 | 5,115 | +0.02(+0.12%) |
Sep 24, 2012 | 19.04 | 19.15 | 18.92 | 19.03 | 12,099 | -0.01(-0.05%) |
Sep 21, 2012 | 19.11 | 19.33 | 19.04 | 19.04 | 17,749 | -0.09(-0.46%) |
Sep 20, 2012 | 19.13 | 19.13 | 18.93 | 19.13 | 6,479 | -0.17(-0.89%) |
Sep 19, 2012 | 19.34 | 19.34 | 19.13 | 19.30 | 9,709 | +0.20(+1.05%) |
Sep 18, 2012 | 19.05 | 19.26 | 19.05 | 19.10 | 22,720 | -0.08(-0.41%) |
Sep 17, 2012 | 19.16 | 19.21 | 19.08 | 19.18 | 14,168 | +0.01(+0.05%) |
Sep 14, 2012 | 19.07 | 19.27 | 19.07 | 19.17 | 183,777 | +0.18(+0.96%) |
Sep 13, 2012 | 18.58 | 18.98 | 18.54 | 18.98 | 12,469 | +0.47(+2.52%) |
Sep 12, 2012 | 18.59 | 18.63 | 18.52 | 18.52 | 19,665 | -0.08(-0.45%) |
Sep 11, 2012 | 18.50 | 18.65 | 18.50 | 18.60 | 5,580 | +0.20(+1.06%) |
Sep 10, 2012 | 18.53 | 18.54 | 18.41 | 18.41 | 3,361 | -0.26(-1.41%) |
Sep 07, 2012 | 18.52 | 18.67 | 18.52 | 18.67 | 11,343 | +0.28(+1.52%) |
Sep 06, 2012 | 18.30 | 18.49 | 18.30 | 18.39 | 16,055 | +0.31(+1.71%) |
Sep 05, 2012 | 18.08 | 18.08 | 18.08 | 18.08 | 554 | +0.02(+0.10%) |
Sep 04, 2012 | 18.13 | 18.20 | 18.01 | 18.06 | 5,967 | -0.13(-0.73%) |
Aug 31, 2012 | 18.17 | 18.22 | 18.12 | 18.20 | 5,653 | +0.23(+1.26%) |
Aug 30, 2012 | 18.15 | 18.15 | 17.94 | 17.97 | 27,862 | -0.26(-1.43%) |
Aug 29, 2012 | 18.22 | 18.25 | 18.15 | 18.23 | 9,803 | -0.15(-0.81%) |
Aug 27, 2012 | 18.31 | 18.38 | 18.28 | 18.38 | 12,956 | +0.03(+0.17%) |
Aug 24, 2012 | 18.30 | 18.36 | 18.30 | 18.35 | 1,620 | -0.03(-0.15%) |
Aug 23, 2012 | 18.37 | 18.41 | 18.33 | 18.38 | 28,842 | +0.12(+0.66%) |
Aug 22, 2012 | 18.36 | 18.36 | 18.24 | 18.26 | 10,896 | -0.12(-0.68%) |
Aug 21, 2012 | 18.45 | 18.55 | 18.38 | 18.38 | 5,593 | +0.04(+0.21%) |
Aug 20, 2012 | 18.34 | 18.34 | 18.34 | 18.34 | 326 | -0.05(-0.27%) |
Aug 17, 2012 | 18.34 | 18.40 | 18.34 | 18.39 | 10,880 | -0.11(-0.58%) |
Aug 16, 2012 | 18.43 | 18.50 | 18.43 | 18.50 | 3,005 | +0.02(+0.08%) |
Aug 15, 2012 | 18.40 | 18.48 | 18.40 | 18.48 | 1,390 | +0.05(+0.29%) |
Aug 14, 2012 | 18.48 | 18.55 | 18.43 | 18.43 | 14,864 | +0.01(+0.06%) |
Aug 13, 2012 | 18.35 | 18.43 | 18.35 | 18.42 | 24,346 | -0.07(-0.39%) |
Aug 10, 2012 | 18.40 | 18.49 | 18.29 | 18.49 | 7,909 | +0.00(+0.02%) |
Aug 09, 2012 | 18.40 | 18.53 | 18.40 | 18.49 | 7,467 | +0.12(+0.66%) |
Aug 08, 2012 | 18.31 | 18.43 | 18.31 | 18.37 | 18,510 | -0.05(-0.26%) |
Aug 07, 2012 | 18.44 | 18.45 | 18.41 | 18.41 | 9,012 | +0.01(+0.04%) |
Aug 06, 2012 | 18.36 | 18.45 | 18.36 | 18.41 | 10,373 | +0.17(+0.94%) |
Aug 03, 2012 | 18.25 | 18.35 | 18.23 | 18.23 | 19,788 | +0.44(+2.45%) |
Aug 02, 2012 | 17.79 | 17.94 | 17.69 | 17.80 | 25,893 | -0.20(-1.13%) |
Aug 01, 2012 | 18.03 | 18.08 | 18.00 | 18.00 | 5,243 | +0.08(+0.45%) |
Jul 31, 2012 | 18.14 | 18.14 | 17.92 | 17.92 | 11,142 | -0.16(-0.90%) |
Jul 30, 2012 | 17.97 | 18.10 | 17.97 | 18.09 | 5,117 | -0.03(-0.19%) |
Jul 27, 2012 | 17.85 | 18.12 | 17.85 | 18.12 | 16,390 | +0.44(+2.51%) |
Jul 26, 2012 | 17.65 | 17.72 | 17.65 | 17.68 | 5,572 | +0.31(+1.81%) |
Jul 25, 2012 | 17.43 | 17.44 | 17.36 | 17.36 | 6,027 | +0.13(+0.73%) |
Jul 24, 2012 | 17.36 | 17.36 | 17.17 | 17.24 | 8,063 | -0.14(-0.79%) |
Jul 23, 2012 | 17.38 | 17.39 | 17.36 | 17.37 | 7,773 | -0.41(-2.32%) |
Jul 20, 2012 | 17.86 | 17.86 | 17.74 | 17.79 | 3,494 | -0.25(-1.41%) |
Jul 19, 2012 | 18.02 | 18.05 | 17.99 | 18.04 | 7,172 | +0.10(+0.58%) |
Jul 18, 2012 | 17.75 | 17.94 | 17.73 | 17.94 | 5,473 | +0.07(+0.41%) |
Jul 17, 2012 | 17.78 | 17.86 | 17.76 | 17.86 | 28,630 | +0.15(+0.87%) |
Jul 16, 2012 | 17.70 | 17.71 | 17.64 | 17.71 | 2,765 | -0.04(-0.22%) |
Jul 13, 2012 | 17.66 | 17.75 | 17.66 | 17.75 | 6,359 | +0.26(+1.49%) |
Jul 12, 2012 | 17.33 | 17.49 | 17.33 | 17.49 | 12,051 | -0.18(-1.00%) |
Jul 11, 2012 | 17.67 | 17.71 | 17.53 | 17.66 | 5,556 | +0.10(+0.55%) |
Jul 10, 2012 | 17.83 | 17.83 | 17.53 | 17.57 | 7,456 | -0.07(-0.39%) |
Jul 09, 2012 | 17.63 | 17.68 | 17.58 | 17.64 | 15,462 | -0.16(-0.90%) |
Jul 06, 2012 | 17.84 | 17.84 | 17.76 | 17.80 | 6,934 | -0.29(-1.61%) |
Jul 05, 2012 | 18.08 | 18.11 | 18.07 | 18.09 | 6,181 | -0.12(-0.65%) |
Jul 03, 2012 | 18.14 | 18.21 | 18.14 | 18.21 | 684 | +0.18(+1.00%) |
Jul 02, 2012 | 17.89 | 18.03 | 17.89 | 18.03 | 8,264 | +0.26(+1.43%) |
Jun 29, 2012 | 17.82 | 17.94 | 17.77 | 17.77 | 8,638 | +0.70(+4.07%) |
Jun 28, 2012 | 17.14 | 17.19 | 17.04 | 17.08 | 7,807 | -0.24(-1.37%) |
Jun 27, 2012 | 17.27 | 17.31 | 17.26 | 17.31 | 3,643 | +0.16(+0.95%) |
Jun 26, 2012 | 17.10 | 17.15 | 17.10 | 17.15 | 4,150 | +0.12(+0.69%) |
Jun 25, 2012 | 17.00 | 17.03 | 16.96 | 17.03 | 8,311 | -0.19(-1.10%) |
Jun 22, 2012 | 17.14 | 17.23 | 17.14 | 17.22 | 2,985 | +0.09(+0.55%) |
Jun 21, 2012 | 17.47 | 17.61 | 17.12 | 17.13 | 22,737 | -0.49(-2.80%) |
Jun 20, 2012 | 17.63 | 17.68 | 17.54 | 17.62 | 8,388 | -0.13(-0.74%) |
Jun 19, 2012 | 17.61 | 17.76 | 17.61 | 17.76 | 2,329 | +0.41(+2.35%) |
Jun 18, 2012 | 17.35 | 17.49 | 17.32 | 17.35 | 42,874 | +0.13(+0.77%) |
Jun 15, 2012 | 17.18 | 17.25 | 17.16 | 17.22 | 42,499 | +0.15(+0.89%) |
Jun 14, 2012 | 16.92 | 17.07 | 16.91 | 17.07 | 11,551 | +0.12(+0.69%) |
Jun 13, 2012 | 17.02 | 17.08 | 16.95 | 16.95 | 7,297 | -0.06(-0.38%) |
Jun 12, 2012 | 16.92 | 17.01 | 16.84 | 17.01 | 3,239 | +0.21(+1.24%) |
Jun 11, 2012 | 17.11 | 17.11 | 16.80 | 16.80 | 4,277 | -0.08(-0.49%) |
Jun 08, 2012 | 16.75 | 16.89 | 16.72 | 16.89 | 18,618 | -0.11(-0.67%) |
Jun 07, 2012 | 17.22 | 17.22 | 16.99 | 17.00 | 3,242 | +0.06(+0.33%) |
Jun 06, 2012 | 16.65 | 16.94 | 16.65 | 16.94 | 36,135 | +0.56(+3.44%) |
Jun 05, 2012 | 16.42 | 16.48 | 16.38 | 16.38 | 15,222 | +0.02(+0.09%) |
Jun 04, 2012 | 16.35 | 16.37 | 16.24 | 16.37 | 29,290 | +0.09(+0.58%) |
Jun 01, 2012 | 16.30 | 16.34 | 16.20 | 16.27 | 127,722 | -0.49(-2.93%) |
May 31, 2012 | 16.66 | 16.76 | 16.66 | 16.76 | 43,777 | +0.09(+0.57%) |
May 30, 2012 | 16.79 | 16.79 | 16.67 | 16.67 | 16,117 | -0.38(-2.24%) |
May 29, 2012 | 17.09 | 17.16 | 16.99 | 17.05 | 14,192 | +0.34(+2.01%) |
May 25, 2012 | 16.77 | 16.77 | 16.70 | 16.71 | 8,981 | -0.10(-0.58%) |
May 24, 2012 | 16.90 | 16.92 | 16.75 | 16.81 | 12,853 | -0.03(-0.18%) |
May 23, 2012 | 16.90 | 16.90 | 16.61 | 16.84 | 14,401 | -0.41(-2.37%) |
May 22, 2012 | 17.33 | 17.33 | 17.20 | 17.25 | 1,701 | +0.09(+0.53%) |
May 21, 2012 | 17.01 | 17.16 | 17.01 | 17.16 | 20,021 | +0.26(+1.56%) |
May 18, 2012 | 17.06 | 17.06 | 16.87 | 16.90 | 13,922 | -0.10(-0.60%) |
May 17, 2012 | 17.18 | 17.18 | 17.00 | 17.00 | 4,875 | -0.28(-1.64%) |
May 16, 2012 | 17.42 | 17.43 | 17.27 | 17.28 | 15,616 | -0.10(-0.59%) |
May 15, 2012 | 17.52 | 17.61 | 17.37 | 17.38 | 14,960 | -0.25(-1.39%) |
May 14, 2012 | 17.65 | 17.75 | 17.63 | 17.63 | 21,673 | -0.38(-2.13%) |
May 11, 2012 | 17.99 | 18.15 | 17.99 | 18.01 | 22,144 | -0.19(-1.03%) |
May 10, 2012 | 18.25 | 18.25 | 18.20 | 18.20 | 1,686 | +0.09(+0.50%) |
May 09, 2012 | 18.08 | 18.17 | 17.96 | 18.11 | 6,657 | -0.22(-1.18%) |
May 08, 2012 | 18.51 | 18.51 | 18.31 | 18.32 | 4,306 | -0.39(-2.08%) |
May 07, 2012 | 18.66 | 18.80 | 18.66 | 18.71 | 7,331 | -0.02(-0.10%) |
May 04, 2012 | 18.92 | 18.92 | 18.67 | 18.73 | 15,431 | -0.32(-1.70%) |
May 03, 2012 | 19.10 | 19.16 | 19.04 | 19.05 | 12,782 | -0.09(-0.49%) |
May 02, 2012 | 19.18 | 19.22 | 19.14 | 19.15 | 51,236 | -0.18(-0.92%) |