Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.96 | 21.02 | 20.82 | 20.92 | 210,974 | -0.09(-0.42%) |
Apr 29, 2013 | 20.92 | 21.04 | 20.89 | 21.01 | 169,894 | +0.14(+0.67%) |
Apr 26, 2013 | 20.95 | 21.00 | 20.66 | 20.87 | 167,202 | -0.13(-0.63%) |
Apr 25, 2013 | 21.14 | 21.33 | 20.93 | 21.00 | 162,312 | -0.01(-0.07%) |
Apr 24, 2013 | 20.74 | 21.05 | 20.46 | 21.01 | 306,524 | -0.15(-0.72%) |
Apr 23, 2013 | 20.85 | 21.17 | 20.76 | 21.17 | 226,671 | +0.42(+2.04%) |
Apr 22, 2013 | 20.77 | 20.79 | 20.42 | 20.74 | 143,686 | -0.03(-0.14%) |
Apr 19, 2013 | 20.58 | 20.79 | 20.47 | 20.77 | 114,292 | +0.20(+0.96%) |
Apr 18, 2013 | 20.63 | 20.66 | 20.41 | 20.57 | 147,328 | +0.03(+0.14%) |
Apr 17, 2013 | 20.66 | 20.70 | 20.25 | 20.55 | 216,177 | -0.25(-1.19%) |
Apr 16, 2013 | 20.77 | 20.84 | 20.55 | 20.79 | 180,198 | +0.28(+1.35%) |
Apr 15, 2013 | 21.06 | 21.12 | 20.50 | 20.52 | 243,483 | -0.66(-3.14%) |
Apr 12, 2013 | 21.22 | 21.23 | 21.03 | 21.18 | 162,410 | -0.13(-0.62%) |
Apr 11, 2013 | 21.68 | 21.69 | 21.28 | 21.31 | 195,841 | -0.31(-1.45%) |
Apr 10, 2013 | 21.39 | 21.66 | 21.35 | 21.63 | 191,169 | +0.34(+1.61%) |
Apr 09, 2013 | 21.42 | 21.42 | 21.25 | 21.28 | 194,662 | -0.09(-0.44%) |
Apr 08, 2013 | 21.20 | 21.39 | 21.11 | 21.38 | 185,881 | +0.19(+0.90%) |
Apr 05, 2013 | 20.88 | 21.21 | 20.87 | 21.19 | 151,019 | -0.01(-0.03%) |
Apr 04, 2013 | 20.95 | 21.21 | 20.86 | 21.20 | 167,072 | +0.31(+1.50%) |
Apr 03, 2013 | 21.25 | 21.26 | 20.87 | 20.88 | 168,934 | -0.29(-1.38%) |
Apr 02, 2013 | 21.50 | 21.52 | 21.16 | 21.17 | 156,553 | -0.15(-0.72%) |
Apr 01, 2013 | 21.66 | 21.66 | 21.09 | 21.33 | 261,427 | -0.31(-1.45%) |
Mar 28, 2013 | 21.74 | 21.77 | 21.51 | 21.64 | 214,334 | +0.00(+0.00%) |
Mar 27, 2013 | 21.66 | 21.80 | 21.58 | 21.64 | 179,916 | -0.18(-0.84%) |
Mar 26, 2013 | 21.82 | 21.82 | 21.61 | 21.82 | 198,179 | +0.12(+0.54%) |
Mar 25, 2013 | 21.71 | 21.81 | 21.54 | 21.71 | 132,857 | +0.06(+0.27%) |
Mar 22, 2013 | 21.60 | 21.73 | 21.57 | 21.65 | 158,011 | +0.04(+0.17%) |
Mar 21, 2013 | 21.77 | 21.88 | 21.53 | 21.61 | 287,940 | -0.24(-1.10%) |
Mar 20, 2013 | 21.85 | 21.88 | 21.71 | 21.85 | 145,774 | +0.10(+0.44%) |
Mar 19, 2013 | 21.59 | 21.78 | 21.55 | 21.76 | 207,062 | +0.18(+0.85%) |
Mar 18, 2013 | 21.48 | 21.71 | 21.41 | 21.58 | 329,402 | -0.12(-0.54%) |
Mar 15, 2013 | 21.58 | 21.72 | 21.56 | 21.69 | 616,595 | +0.14(+0.64%) |
Mar 14, 2013 | 21.30 | 21.56 | 21.25 | 21.55 | 223,801 | +0.26(+1.20%) |
Mar 13, 2013 | 21.19 | 21.39 | 21.04 | 21.30 | 348,844 | +0.24(+1.14%) |
Mar 12, 2013 | 21.00 | 21.09 | 20.91 | 21.06 | 259,341 | +0.01(+0.03%) |
Mar 11, 2013 | 21.11 | 21.15 | 21.01 | 21.05 | 207,362 | -0.11(-0.51%) |
Mar 08, 2013 | 21.36 | 21.36 | 21.02 | 21.16 | 267,096 | -0.04(-0.17%) |
Mar 07, 2013 | 21.19 | 21.20 | 21.01 | 21.19 | 129,976 | +0.10(+0.48%) |
Mar 06, 2013 | 21.04 | 21.09 | 20.93 | 21.09 | 106,451 | +0.16(+0.76%) |
Mar 05, 2013 | 20.98 | 21.09 | 20.89 | 20.93 | 266,003 | +0.08(+0.38%) |
Mar 04, 2013 | 20.85 | 20.92 | 20.70 | 20.85 | 255,314 | -0.01(-0.07%) |
Mar 01, 2013 | 20.73 | 20.91 | 20.53 | 20.87 | 158,305 | -0.02(-0.10%) |
Feb 28, 2013 | 20.82 | 20.92 | 20.72 | 20.89 | 197,673 | +0.09(+0.42%) |
Feb 27, 2013 | 20.66 | 20.93 | 20.58 | 20.80 | 138,059 | +0.09(+0.45%) |
Feb 26, 2013 | 20.64 | 20.83 | 20.41 | 20.71 | 224,861 | +0.22(+1.06%) |
Feb 25, 2013 | 21.08 | 21.09 | 20.45 | 20.49 | 195,842 | -0.48(-2.31%) |
Feb 22, 2013 | 20.88 | 20.98 | 20.79 | 20.98 | 138,988 | +0.25(+1.19%) |
Feb 21, 2013 | 20.83 | 21.08 | 20.63 | 20.73 | 220,280 | -0.11(-0.52%) |
Feb 20, 2013 | 21.17 | 21.21 | 20.83 | 20.84 | 286,900 | -0.35(-1.67%) |
Feb 19, 2013 | 21.02 | 21.19 | 20.94 | 21.19 | 394,691 | +0.20(+0.97%) |
Feb 15, 2013 | 20.93 | 21.09 | 20.67 | 20.99 | 372,010 | +0.16(+0.76%) |
Feb 14, 2013 | 20.91 | 21.04 | 20.72 | 20.83 | 178,754 | -0.15(-0.72%) |
Feb 13, 2013 | 21.21 | 21.21 | 20.83 | 20.98 | 315,243 | -0.14(-0.68%) |
Feb 12, 2013 | 21.01 | 21.16 | 20.98 | 21.13 | 131,661 | +0.17(+0.83%) |
Feb 11, 2013 | 20.98 | 20.98 | 20.77 | 20.96 | 152,571 | +0.03(+0.14%) |
Feb 08, 2013 | 20.96 | 21.05 | 20.83 | 20.93 | 135,461 | +0.06(+0.28%) |
Feb 07, 2013 | 20.96 | 20.96 | 20.70 | 20.87 | 185,285 | -0.04(-0.17%) |
Feb 06, 2013 | 20.67 | 20.91 | 20.62 | 20.91 | 219,956 | +0.28(+1.37%) |
Feb 04, 2013 | 20.77 | 20.80 | 20.58 | 20.62 | 301,067 | -0.24(-1.14%) |
Feb 01, 2013 | 20.67 | 20.92 | 20.55 | 20.86 | 511,850 | +0.31(+1.51%) |
Jan 31, 2013 | 20.68 | 20.79 | 20.54 | 20.55 | 441,602 | -0.12(-0.56%) |
Jan 30, 2013 | 20.84 | 20.84 | 20.55 | 20.67 | 291,738 | -0.21(-1.00%) |
Jan 29, 2013 | 20.76 | 20.88 | 20.73 | 20.88 | 286,398 | +0.07(+0.35%) |
Jan 28, 2013 | 20.70 | 20.88 | 20.60 | 20.80 | 327,592 | +0.14(+0.70%) |
Jan 25, 2013 | 20.77 | 20.84 | 20.46 | 20.66 | 430,075 | +0.09(+0.46%) |
Jan 24, 2013 | 20.51 | 20.96 | 20.34 | 20.56 | 379,307 | +0.13(+0.64%) |
Jan 23, 2013 | 20.91 | 20.97 | 20.27 | 20.43 | 257,902 | -0.39(-1.88%) |
Jan 22, 2013 | 20.63 | 20.91 | 20.51 | 20.83 | 289,781 | +0.21(+1.02%) |
Jan 18, 2013 | 20.52 | 20.69 | 20.24 | 20.62 | 281,897 | +0.14(+0.71%) |
Jan 17, 2013 | 20.29 | 20.52 | 20.24 | 20.47 | 136,097 | +0.28(+1.40%) |
Jan 16, 2013 | 20.25 | 20.26 | 20.09 | 20.19 | 215,238 | -0.15(-0.75%) |
Jan 15, 2013 | 20.12 | 20.37 | 20.12 | 20.34 | 138,658 | +0.16(+0.79%) |
Jan 14, 2013 | 19.99 | 20.18 | 19.86 | 20.18 | 226,910 | +0.21(+1.05%) |
Jan 11, 2013 | 20.35 | 20.35 | 19.75 | 19.97 | 481,885 | -0.35(-1.74%) |
Jan 10, 2013 | 20.51 | 20.51 | 20.30 | 20.33 | 188,961 | -0.04(-0.21%) |
Jan 09, 2013 | 20.43 | 20.49 | 20.25 | 20.37 | 153,783 | -0.01(-0.07%) |
Jan 08, 2013 | 20.43 | 20.43 | 20.23 | 20.38 | 160,880 | -0.04(-0.21%) |
Jan 07, 2013 | 20.59 | 20.61 | 20.33 | 20.43 | 199,206 | -0.22(-1.09%) |
Jan 04, 2013 | 20.77 | 20.82 | 20.62 | 20.65 | 221,937 | -0.02(-0.10%) |
Jan 03, 2013 | 20.54 | 20.71 | 20.28 | 20.67 | 307,035 | +0.16(+0.78%) |
Jan 02, 2013 | 20.13 | 20.53 | 20.06 | 20.51 | 353,312 | +0.75(+3.77%) |
Dec 31, 2012 | 19.51 | 19.80 | 19.39 | 19.77 | 167,835 | +0.30(+1.52%) |
Dec 28, 2012 | 19.46 | 19.72 | 19.35 | 19.47 | 131,802 | -0.12(-0.63%) |
Dec 27, 2012 | 19.54 | 19.63 | 19.27 | 19.60 | 183,490 | +0.01(+0.04%) |
Dec 26, 2012 | 19.74 | 19.79 | 19.54 | 19.59 | 138,210 | -0.15(-0.77%) |
Dec 24, 2012 | 19.73 | 19.81 | 19.64 | 19.74 | 49,905 | -0.07(-0.36%) |
Dec 21, 2012 | 19.81 | 20.01 | 19.70 | 19.81 | 745,949 | -0.17(-0.87%) |
Dec 20, 2012 | 19.82 | 20.07 | 19.77 | 19.99 | 145,259 | +0.17(+0.88%) |
Dec 19, 2012 | 19.91 | 20.03 | 19.74 | 19.81 | 147,425 | -0.04(-0.22%) |
Dec 18, 2012 | 19.50 | 19.86 | 19.49 | 19.86 | 170,162 | +0.35(+1.78%) |
Dec 17, 2012 | 19.06 | 19.51 | 18.97 | 19.51 | 220,118 | +0.51(+2.70%) |
Dec 14, 2012 | 19.12 | 19.15 | 18.97 | 18.99 | 207,310 | -0.11(-0.57%) |
Dec 13, 2012 | 19.46 | 19.46 | 19.01 | 19.10 | 258,389 | -0.35(-1.82%) |
Dec 12, 2012 | 19.85 | 19.85 | 19.42 | 19.46 | 153,781 | -0.23(-1.18%) |
Dec 11, 2012 | 19.60 | 19.78 | 19.59 | 19.69 | 124,956 | +0.13(+0.66%) |
Dec 10, 2012 | 19.48 | 19.61 | 19.41 | 19.56 | 116,551 | +0.09(+0.44%) |
Dec 07, 2012 | 19.67 | 19.68 | 19.37 | 19.47 | 99,872 | -0.15(-0.77%) |
Dec 06, 2012 | 19.53 | 19.69 | 19.28 | 19.62 | 243,759 | +0.13(+0.66%) |
Dec 05, 2012 | 19.22 | 19.56 | 19.22 | 19.50 | 196,220 | +0.17(+0.89%) |
Dec 04, 2012 | 19.42 | 19.52 | 19.27 | 19.32 | 271,272 | +0.06(+0.33%) |
Nov 30, 2012 | 19.45 | 19.45 | 19.04 | 19.26 | 339,383 | -0.13(-0.67%) |
Nov 29, 2012 | 19.36 | 19.51 | 19.19 | 19.39 | 165,845 | +0.18(+0.93%) |
Nov 28, 2012 | 19.13 | 19.22 | 18.74 | 19.21 | 137,990 | +0.06(+0.30%) |
Nov 27, 2012 | 19.36 | 19.42 | 19.10 | 19.15 | 153,750 | -0.24(-1.26%) |
Nov 26, 2012 | 19.14 | 19.40 | 19.14 | 19.40 | 146,759 | +0.12(+0.63%) |
Nov 23, 2012 | 19.02 | 19.27 | 18.96 | 19.27 | 79,774 | +0.35(+1.86%) |
Nov 21, 2012 | 18.99 | 19.04 | 18.79 | 18.92 | 66,653 | +0.01(+0.08%) |
Nov 20, 2012 | 18.78 | 19.04 | 18.72 | 18.91 | 116,641 | +0.04(+0.19%) |
Nov 19, 2012 | 18.79 | 18.89 | 18.62 | 18.87 | 168,042 | +0.29(+1.54%) |
Nov 16, 2012 | 18.44 | 18.62 | 18.33 | 18.59 | 260,961 | +0.09(+0.46%) |
Nov 15, 2012 | 18.34 | 18.61 | 18.27 | 18.50 | 211,357 | +0.11(+0.62%) |
Nov 14, 2012 | 18.72 | 18.76 | 18.30 | 18.39 | 174,407 | -0.26(-1.38%) |
Nov 13, 2012 | 18.79 | 18.95 | 18.64 | 18.64 | 73,542 | -0.22(-1.18%) |
Nov 12, 2012 | 18.92 | 19.01 | 18.75 | 18.87 | 61,556 | +0.01(+0.08%) |
Nov 09, 2012 | 18.83 | 19.15 | 18.71 | 18.85 | 104,736 | +0.01(+0.08%) |
Nov 08, 2012 | 18.99 | 19.12 | 18.83 | 18.84 | 209,412 | -0.14(-0.72%) |
Nov 07, 2012 | 19.54 | 19.54 | 18.94 | 18.97 | 180,628 | -0.73(-3.71%) |
Nov 06, 2012 | 19.50 | 19.76 | 19.40 | 19.70 | 82,671 | +0.30(+1.55%) |
Nov 05, 2012 | 19.43 | 19.47 | 19.19 | 19.40 | 124,422 | -0.01(-0.04%) |
Nov 02, 2012 | 20.02 | 20.04 | 19.41 | 19.41 | 173,947 | -0.47(-2.34%) |
Nov 01, 2012 | 19.85 | 20.05 | 19.65 | 19.88 | 180,448 | +0.11(+0.54%) |
Oct 31, 2012 | 19.59 | 19.78 | 19.45 | 19.77 | 151,494 | +0.12(+0.62%) |
Oct 26, 2012 | 19.69 | 19.65 | 19.65 | 19.65 | 159,247 | -0.04(-0.22%) |
Oct 25, 2012 | 19.93 | 20.01 | 19.48 | 19.69 | 160,324 | -0.06(-0.33%) |
Oct 24, 2012 | 19.77 | 19.86 | 19.69 | 19.75 | 124,579 | +0.09(+0.47%) |
Oct 23, 2012 | 19.58 | 19.70 | 19.42 | 19.66 | 222,121 | +0.16(+0.81%) |
Oct 19, 2012 | 19.47 | 19.57 | 19.38 | 19.50 | 177,487 | -0.04(-0.18%) |
Oct 18, 2012 | 19.76 | 19.82 | 19.54 | 19.54 | 171,945 | -0.24(-1.20%) |
Oct 17, 2012 | 19.62 | 19.83 | 19.44 | 19.78 | 140,812 | +0.24(+1.21%) |
Oct 16, 2012 | 19.97 | 19.97 | 19.46 | 19.54 | 209,391 | -0.28(-1.41%) |
Oct 15, 2012 | 19.74 | 19.94 | 19.73 | 19.82 | 207,656 | +0.11(+0.58%) |
Oct 12, 2012 | 20.32 | 20.32 | 19.68 | 19.70 | 277,013 | -0.67(-3.31%) |
Oct 11, 2012 | 20.51 | 20.52 | 20.35 | 20.38 | 145,228 | +0.04(+0.21%) |
Oct 10, 2012 | 20.28 | 20.40 | 20.24 | 20.33 | 222,571 | +0.12(+0.60%) |
Oct 09, 2012 | 20.28 | 20.33 | 20.17 | 20.21 | 230,997 | -0.03(-0.14%) |
Oct 08, 2012 | 20.27 | 20.34 | 20.21 | 20.24 | 133,404 | -0.11(-0.56%) |
Oct 05, 2012 | 20.44 | 20.66 | 20.30 | 20.36 | 120,021 | +0.00(+0.00%) |
Oct 04, 2012 | 20.21 | 20.38 | 20.10 | 20.36 | 278,824 | +0.22(+1.10%) |
Oct 03, 2012 | 20.13 | 20.23 | 20.08 | 20.13 | 235,949 | +0.01(+0.07%) |
Oct 02, 2012 | 20.23 | 20.31 | 20.05 | 20.12 | 180,415 | -0.08(-0.39%) |
Oct 01, 2012 | 20.31 | 20.51 | 20.08 | 20.20 | 185,779 | +0.00(+0.00%) |
Sep 28, 2012 | 20.43 | 20.51 | 20.19 | 20.20 | 248,291 | -0.31(-1.50%) |
Sep 27, 2012 | 20.46 | 20.58 | 20.34 | 20.51 | 243,123 | +0.06(+0.28%) |
Sep 26, 2012 | 20.60 | 20.80 | 20.36 | 20.45 | 246,983 | -0.11(-0.56%) |
Sep 25, 2012 | 20.89 | 20.99 | 20.50 | 20.56 | 306,192 | -0.23(-1.10%) |
Sep 24, 2012 | 20.64 | 20.97 | 20.61 | 20.79 | 196,321 | +0.17(+0.83%) |
Sep 21, 2012 | 20.81 | 20.93 | 20.61 | 20.62 | 770,042 | +0.01(+0.07%) |
Sep 20, 2012 | 20.48 | 20.71 | 20.47 | 20.61 | 201,894 | -0.04(-0.17%) |
Sep 19, 2012 | 20.69 | 20.75 | 20.56 | 20.64 | 230,712 | -0.05(-0.24%) |
Sep 18, 2012 | 20.65 | 20.78 | 20.54 | 20.69 | 225,371 | +0.04(+0.21%) |
Sep 17, 2012 | 20.87 | 21.03 | 20.60 | 20.65 | 213,011 | -0.34(-1.64%) |
Sep 14, 2012 | 20.84 | 21.14 | 20.84 | 20.99 | 457,741 | +0.25(+1.21%) |
Sep 13, 2012 | 20.46 | 20.97 | 20.35 | 20.74 | 397,026 | +0.22(+1.08%) |
Sep 12, 2012 | 20.46 | 20.58 | 20.30 | 20.52 | 199,265 | +0.13(+0.63%) |
Sep 11, 2012 | 20.28 | 20.51 | 20.22 | 20.39 | 255,830 | +0.04(+0.21%) |
Sep 10, 2012 | 20.55 | 20.58 | 20.33 | 20.35 | 157,759 | -0.23(-1.10%) |
Sep 07, 2012 | 20.56 | 20.70 | 20.43 | 20.58 | 132,335 | +0.13(+0.66%) |
Sep 06, 2012 | 20.16 | 20.58 | 20.16 | 20.44 | 201,973 | +0.33(+1.66%) |
Sep 05, 2012 | 20.26 | 20.26 | 19.99 | 20.11 | 154,733 | -0.06(-0.32%) |
Sep 04, 2012 | 19.87 | 20.19 | 19.75 | 20.17 | 164,160 | +0.27(+1.36%) |
Aug 31, 2012 | 20.15 | 20.16 | 19.86 | 19.90 | 158,930 | -0.09(-0.46%) |
Aug 30, 2012 | 20.09 | 20.09 | 19.91 | 19.99 | 117,488 | -0.23(-1.16%) |
Aug 29, 2012 | 20.04 | 20.38 | 19.98 | 20.23 | 122,819 | +0.37(+1.86%) |
Aug 27, 2012 | 19.77 | 19.98 | 19.72 | 19.86 | 207,577 | +0.15(+0.76%) |
Aug 24, 2012 | 19.62 | 19.86 | 19.55 | 19.71 | 264,116 | +0.04(+0.22%) |
Aug 23, 2012 | 19.89 | 19.89 | 19.66 | 19.67 | 189,814 | -0.28(-1.42%) |
Aug 22, 2012 | 20.09 | 20.13 | 19.86 | 19.95 | 199,880 | -0.18(-0.88%) |
Aug 21, 2012 | 20.11 | 20.57 | 20.04 | 20.13 | 141,568 | +0.02(+0.11%) |
Aug 20, 2012 | 20.00 | 20.16 | 19.89 | 20.11 | 171,265 | +0.04(+0.21%) |
Aug 17, 2012 | 19.84 | 20.07 | 19.77 | 20.07 | 143,757 | +0.18(+0.93%) |
Aug 16, 2012 | 19.70 | 19.94 | 19.64 | 19.88 | 149,084 | +0.13(+0.68%) |
Aug 15, 2012 | 19.49 | 19.75 | 19.48 | 19.75 | 146,763 | +0.20(+1.02%) |
Aug 14, 2012 | 19.64 | 19.77 | 19.45 | 19.55 | 149,190 | +0.01(+0.04%) |
Aug 13, 2012 | 19.48 | 19.61 | 19.37 | 19.54 | 141,433 | -0.02(-0.11%) |
Aug 10, 2012 | 19.53 | 19.65 | 19.45 | 19.56 | 106,759 | -0.01(-0.07%) |
Aug 09, 2012 | 19.62 | 19.70 | 19.52 | 19.58 | 113,405 | -0.12(-0.61%) |
Aug 08, 2012 | 19.52 | 19.79 | 19.52 | 19.70 | 183,575 | -0.06(-0.29%) |
Aug 07, 2012 | 19.75 | 19.95 | 19.71 | 19.75 | 162,986 | +0.06(+0.29%) |
Aug 06, 2012 | 19.77 | 19.88 | 19.69 | 19.70 | 136,042 | -0.02(-0.11%) |
Aug 03, 2012 | 19.24 | 19.75 | 19.24 | 19.72 | 217,257 | +0.69(+3.62%) |
Aug 02, 2012 | 18.99 | 19.11 | 18.87 | 19.03 | 186,484 | -0.11(-0.56%) |
Aug 01, 2012 | 19.56 | 19.62 | 19.11 | 19.14 | 163,472 | -0.39(-2.00%) |
Jul 31, 2012 | 19.45 | 19.65 | 19.25 | 19.53 | 207,542 | -0.01(-0.04%) |
Jul 30, 2012 | 19.67 | 19.75 | 19.46 | 19.53 | 157,724 | -0.09(-0.43%) |
Jul 27, 2012 | 19.31 | 19.75 | 19.13 | 19.62 | 274,657 | +0.43(+2.26%) |
Jul 26, 2012 | 19.29 | 19.34 | 19.04 | 19.18 | 163,113 | +0.12(+0.63%) |
Jul 25, 2012 | 19.06 | 19.23 | 18.87 | 19.06 | 139,805 | +0.23(+1.21%) |
Jul 24, 2012 | 18.97 | 19.02 | 18.67 | 18.84 | 169,548 | -0.07(-0.38%) |
Jul 23, 2012 | 18.81 | 19.05 | 18.81 | 18.91 | 197,591 | -0.18(-0.93%) |
Jul 20, 2012 | 19.14 | 19.20 | 18.94 | 19.09 | 175,055 | -0.21(-1.10%) |
Jul 19, 2012 | 19.64 | 19.66 | 19.18 | 19.30 | 229,565 | -0.28(-1.41%) |
Jul 18, 2012 | 19.58 | 19.80 | 19.51 | 19.58 | 153,345 | -0.06(-0.32%) |
Jul 17, 2012 | 19.53 | 19.77 | 19.32 | 19.64 | 136,517 | +0.16(+0.84%) |
Jul 16, 2012 | 19.57 | 19.64 | 19.41 | 19.48 | 109,509 | -0.18(-0.90%) |
Jul 13, 2012 | 19.21 | 19.67 | 19.21 | 19.65 | 162,965 | +0.45(+2.37%) |
Jul 12, 2012 | 19.14 | 19.27 | 18.96 | 19.20 | 174,434 | -0.04(-0.22%) |
Jul 11, 2012 | 19.37 | 19.37 | 19.08 | 19.24 | 170,246 | -0.10(-0.51%) |
Jul 10, 2012 | 19.31 | 19.38 | 19.16 | 19.34 | 234,190 | +0.18(+0.93%) |
Jul 09, 2012 | 19.29 | 19.29 | 19.09 | 19.16 | 236,770 | -0.16(-0.81%) |
Jul 06, 2012 | 19.14 | 19.42 | 19.04 | 19.32 | 167,803 | -0.04(-0.18%) |
Jul 05, 2012 | 19.32 | 19.43 | 19.28 | 19.36 | 143,415 | -0.05(-0.26%) |
Jul 03, 2012 | 19.40 | 19.41 | 19.27 | 19.40 | 151,105 | -0.03(-0.15%) |
Jul 02, 2012 | 19.26 | 19.52 | 19.06 | 19.43 | 202,171 | +0.18(+0.96%) |
Jun 29, 2012 | 19.17 | 19.25 | 19.04 | 19.25 | 298,898 | +0.38(+2.03%) |
Jun 28, 2012 | 18.69 | 18.87 | 18.42 | 18.87 | 303,342 | -0.04(-0.19%) |
Jun 27, 2012 | 18.56 | 18.94 | 18.44 | 18.90 | 138,401 | +0.41(+2.23%) |
Jun 26, 2012 | 18.47 | 18.62 | 18.42 | 18.49 | 144,532 | +0.10(+0.54%) |
Jun 25, 2012 | 18.35 | 18.49 | 18.31 | 18.39 | 225,562 | -0.18(-0.96%) |
Jun 22, 2012 | 18.52 | 18.67 | 18.39 | 18.57 | 374,605 | +0.18(+1.00%) |
Jun 21, 2012 | 18.81 | 18.94 | 18.35 | 18.38 | 213,899 | -0.40(-2.15%) |
Jun 20, 2012 | 18.87 | 18.96 | 18.71 | 18.79 | 114,691 | -0.11(-0.60%) |
Jun 19, 2012 | 18.61 | 18.97 | 18.55 | 18.90 | 175,748 | +0.37(+1.99%) |
Jun 18, 2012 | 18.51 | 18.74 | 18.51 | 18.53 | 169,408 | -0.07(-0.38%) |
Jun 15, 2012 | 18.55 | 18.73 | 18.50 | 18.60 | 469,992 | +0.02(+0.11%) |
Jun 14, 2012 | 18.48 | 18.65 | 18.43 | 18.58 | 136,461 | +0.15(+0.81%) |
Jun 13, 2012 | 18.48 | 18.71 | 18.32 | 18.43 | 189,626 | -0.05(-0.27%) |
Jun 12, 2012 | 18.34 | 18.48 | 18.17 | 18.48 | 219,819 | +0.22(+1.19%) |
Jun 11, 2012 | 18.86 | 18.93 | 18.21 | 18.26 | 219,974 | -0.42(-2.26%) |
Jun 08, 2012 | 18.40 | 18.80 | 18.30 | 18.69 | 149,393 | +0.22(+1.22%) |
Jun 07, 2012 | 18.62 | 18.71 | 18.43 | 18.46 | 176,646 | +0.08(+0.42%) |
Jun 06, 2012 | 18.10 | 18.38 | 18.00 | 18.38 | 279,056 | +0.43(+2.39%) |
Jun 05, 2012 | 17.92 | 18.24 | 17.89 | 17.96 | 251,887 | -0.06(-0.35%) |
Jun 04, 2012 | 18.17 | 18.20 | 17.84 | 18.02 | 240,606 | -0.02(-0.12%) |
Jun 01, 2012 | 18.35 | 18.48 | 17.98 | 18.04 | 222,036 | -0.66(-3.53%) |
May 31, 2012 | 18.66 | 18.83 | 18.43 | 18.70 | 192,568 | +0.08(+0.45%) |
May 30, 2012 | 18.78 | 18.86 | 18.59 | 18.62 | 163,363 | -0.32(-1.67%) |
May 29, 2012 | 18.99 | 18.99 | 18.70 | 18.93 | 110,049 | +0.12(+0.64%) |
May 25, 2012 | 19.00 | 19.02 | 18.74 | 18.81 | 171,181 | -0.23(-1.22%) |
May 24, 2012 | 18.89 | 19.05 | 18.70 | 19.04 | 171,147 | +0.22(+1.16%) |
May 23, 2012 | 18.61 | 18.88 | 18.48 | 18.83 | 152,040 | +0.08(+0.41%) |
May 22, 2012 | 18.69 | 18.97 | 18.64 | 18.75 | 250,333 | +0.05(+0.26%) |
May 21, 2012 | 18.64 | 18.86 | 18.48 | 18.70 | 210,030 | +0.15(+0.80%) |
May 18, 2012 | 18.53 | 18.83 | 18.50 | 18.55 | 331,375 | +0.01(+0.08%) |
May 17, 2012 | 18.78 | 18.82 | 18.50 | 18.54 | 424,794 | -0.22(-1.20%) |
May 16, 2012 | 19.04 | 19.16 | 18.71 | 18.76 | 285,084 | -0.19(-1.00%) |
May 15, 2012 | 19.02 | 19.21 | 18.87 | 18.95 | 265,279 | -0.01(-0.07%) |
May 14, 2012 | 19.05 | 19.17 | 18.92 | 18.97 | 246,327 | -0.27(-1.42%) |
May 11, 2012 | 19.45 | 19.60 | 19.16 | 19.24 | 462,656 | -0.40(-2.04%) |
May 10, 2012 | 19.59 | 19.72 | 19.49 | 19.64 | 351,909 | +0.22(+1.16%) |
May 09, 2012 | 19.66 | 19.71 | 19.33 | 19.42 | 392,010 | -0.48(-2.44%) |
May 08, 2012 | 19.40 | 19.93 | 19.37 | 19.90 | 635,005 | +0.36(+1.83%) |
May 07, 2012 | 19.25 | 19.71 | 19.25 | 19.54 | 280,922 | +0.20(+1.05%) |
May 04, 2012 | 19.45 | 19.48 | 19.19 | 19.34 | 257,421 | -0.22(-1.11%) |
May 03, 2012 | 19.72 | 19.75 | 19.42 | 19.56 | 214,531 | -0.12(-0.61%) |
May 02, 2012 | 19.56 | 19.78 | 19.35 | 19.68 | 287,432 | +0.03(+0.14%) |