Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 22.73 | 22.84 | 22.64 | 22.64 | 84,255 | +0.10(+0.43%) |
Jun 26, 2013 | 22.80 | 22.80 | 22.38 | 22.54 | 181,652 | +0.10(+0.44%) |
Jun 25, 2013 | 22.43 | 22.48 | 22.26 | 22.45 | 55,542 | +0.21(+0.96%) |
Jun 24, 2013 | 22.21 | 22.38 | 21.93 | 22.23 | 191,851 | -0.38(-1.67%) |
Jun 21, 2013 | 22.80 | 22.80 | 22.35 | 22.61 | 96,390 | -0.13(-0.58%) |
Jun 20, 2013 | 22.82 | 22.95 | 22.64 | 22.74 | 109,252 | -0.57(-2.44%) |
Jun 19, 2013 | 23.54 | 23.59 | 23.31 | 23.31 | 70,097 | -0.25(-1.05%) |
Jun 18, 2013 | 23.43 | 23.60 | 23.43 | 23.56 | 37,003 | +0.16(+0.69%) |
Jun 17, 2013 | 23.46 | 23.48 | 23.31 | 23.40 | 55,488 | +0.10(+0.44%) |
Jun 14, 2013 | 23.42 | 23.49 | 23.21 | 23.29 | 36,412 | -0.09(-0.36%) |
Jun 13, 2013 | 22.88 | 23.44 | 22.88 | 23.38 | 92,282 | +0.53(+2.31%) |
Jun 12, 2013 | 23.10 | 23.24 | 22.82 | 22.85 | 91,757 | -0.15(-0.66%) |
Jun 11, 2013 | 23.16 | 23.23 | 22.95 | 23.01 | 54,696 | -0.35(-1.49%) |
Jun 10, 2013 | 23.25 | 23.39 | 23.22 | 23.35 | 135,490 | +0.02(+0.07%) |
Jun 07, 2013 | 23.30 | 23.40 | 23.18 | 23.34 | 76,291 | +0.18(+0.77%) |
Jun 06, 2013 | 22.87 | 23.18 | 22.87 | 23.16 | 34,319 | +0.20(+0.89%) |
Jun 05, 2013 | 23.42 | 23.42 | 22.95 | 22.95 | 55,285 | -0.45(-1.92%) |
Jun 04, 2013 | 23.69 | 23.69 | 23.27 | 23.40 | 204,449 | -0.20(-0.86%) |
Jun 03, 2013 | 23.63 | 23.75 | 23.31 | 23.61 | 52,722 | +0.02(+0.07%) |
May 31, 2013 | 23.73 | 23.93 | 23.59 | 23.59 | 82,743 | -0.21(-0.89%) |
May 30, 2013 | 23.71 | 23.90 | 23.71 | 23.80 | 133,678 | +0.09(+0.39%) |
May 29, 2013 | 23.69 | 23.74 | 23.44 | 23.71 | 120,586 | -0.05(-0.21%) |
May 28, 2013 | 23.89 | 23.89 | 23.68 | 23.76 | 63,497 | +0.29(+1.23%) |
May 24, 2013 | 23.48 | 23.52 | 23.32 | 23.47 | 105,327 | -0.14(-0.61%) |
May 23, 2013 | 23.35 | 23.68 | 23.23 | 23.62 | 75,946 | -0.03(-0.14%) |
May 22, 2013 | 24.03 | 24.21 | 23.53 | 23.65 | 96,698 | -0.31(-1.31%) |
May 21, 2013 | 23.96 | 24.13 | 23.92 | 23.97 | 73,583 | +0.00(+0.00%) |
May 20, 2013 | 23.88 | 24.05 | 23.75 | 23.97 | 34,029 | +0.08(+0.32%) |
May 17, 2013 | 23.66 | 23.91 | 23.66 | 23.89 | 130,050 | +0.36(+1.52%) |
May 16, 2013 | 23.69 | 23.79 | 23.51 | 23.53 | 65,617 | -0.16(-0.68%) |
May 15, 2013 | 23.52 | 23.77 | 23.52 | 23.69 | 75,926 | +0.28(+1.20%) |
May 13, 2013 | 23.60 | 23.60 | 23.38 | 23.41 | 229,349 | -0.15(-0.65%) |
May 10, 2013 | 23.56 | 23.57 | 23.36 | 23.57 | 212,484 | +0.03(+0.14%) |
May 09, 2013 | 23.70 | 23.74 | 23.50 | 23.53 | 37,540 | -0.17(-0.72%) |
May 08, 2013 | 23.43 | 23.70 | 23.38 | 23.70 | 191,875 | +0.31(+1.31%) |
May 07, 2013 | 23.26 | 23.40 | 23.17 | 23.40 | 216,849 | +0.24(+1.03%) |
May 06, 2013 | 23.08 | 23.18 | 22.99 | 23.16 | 37,372 | +0.10(+0.44%) |
May 03, 2013 | 22.99 | 23.17 | 22.99 | 23.06 | 82,250 | +0.51(+2.26%) |
May 02, 2013 | 22.43 | 22.59 | 22.34 | 22.55 | 156,237 | +0.19(+0.84%) |
May 01, 2013 | 22.67 | 22.67 | 22.33 | 22.36 | 275,581 | -0.42(-1.83%) |
Apr 30, 2013 | 22.57 | 22.78 | 22.52 | 22.78 | 29,194 | +0.12(+0.53%) |
Apr 29, 2013 | 22.49 | 22.69 | 22.41 | 22.66 | 52,074 | +0.24(+1.06%) |
Apr 26, 2013 | 22.69 | 22.70 | 22.31 | 22.42 | 43,087 | -0.28(-1.24%) |
Apr 25, 2013 | 22.76 | 22.85 | 22.69 | 22.70 | 31,888 | +0.04(+0.19%) |
Apr 24, 2013 | 22.37 | 22.69 | 22.37 | 22.66 | 36,024 | +0.37(+1.64%) |
Apr 23, 2013 | 22.10 | 22.30 | 22.02 | 22.29 | 48,259 | +0.26(+1.20%) |
Apr 22, 2013 | 21.98 | 22.10 | 21.70 | 22.03 | 41,933 | +0.13(+0.58%) |
Apr 19, 2013 | 21.79 | 21.93 | 21.76 | 21.90 | 134,693 | +0.25(+1.13%) |
Apr 18, 2013 | 21.73 | 21.85 | 21.52 | 21.66 | 159,188 | -0.04(-0.19%) |
Apr 17, 2013 | 21.83 | 21.83 | 21.50 | 21.70 | 53,194 | -0.40(-1.81%) |
Apr 16, 2013 | 21.87 | 22.11 | 21.82 | 22.10 | 63,246 | +0.44(+2.04%) |
Apr 15, 2013 | 22.32 | 22.34 | 21.59 | 21.65 | 130,988 | -0.91(-4.03%) |
Apr 12, 2013 | 22.81 | 22.81 | 22.48 | 22.56 | 21,302 | -0.31(-1.37%) |
Apr 11, 2013 | 22.81 | 23.03 | 22.77 | 22.88 | 67,911 | +0.07(+0.30%) |
Apr 10, 2013 | 22.78 | 22.81 | 22.66 | 22.81 | 106,492 | +0.10(+0.45%) |
Apr 09, 2013 | 22.57 | 22.78 | 22.57 | 22.71 | 64,787 | +0.23(+1.02%) |
Apr 08, 2013 | 22.32 | 22.50 | 22.28 | 22.48 | 139,302 | +0.13(+0.57%) |
Apr 05, 2013 | 22.12 | 22.37 | 22.00 | 22.35 | 161,115 | -0.04(-0.19%) |
Apr 04, 2013 | 22.28 | 22.49 | 22.25 | 22.39 | 42,988 | +0.12(+0.53%) |
Apr 03, 2013 | 22.77 | 22.77 | 22.14 | 22.27 | 74,006 | -0.36(-1.58%) |
Apr 02, 2013 | 22.95 | 23.01 | 22.58 | 22.63 | 201,224 | -0.26(-1.15%) |
Apr 01, 2013 | 23.23 | 23.34 | 22.85 | 22.89 | 88,314 | -0.37(-1.57%) |
Mar 28, 2013 | 23.18 | 23.27 | 23.09 | 23.26 | 65,151 | +0.12(+0.51%) |
Mar 27, 2013 | 23.03 | 23.17 | 22.89 | 23.14 | 58,224 | -0.11(-0.48%) |
Mar 26, 2013 | 23.29 | 23.29 | 23.11 | 23.25 | 41,946 | +0.09(+0.40%) |
Mar 25, 2013 | 23.28 | 23.38 | 23.03 | 23.16 | 46,820 | -0.09(-0.40%) |
Mar 22, 2013 | 23.34 | 23.35 | 23.21 | 23.25 | 47,342 | -0.01(-0.04%) |
Mar 21, 2013 | 23.48 | 23.53 | 23.23 | 23.26 | 58,847 | -0.32(-1.38%) |
Mar 20, 2013 | 23.57 | 23.64 | 23.50 | 23.59 | 51,807 | +0.21(+0.91%) |
Mar 19, 2013 | 23.50 | 23.50 | 23.16 | 23.37 | 76,867 | -0.13(-0.54%) |
Mar 18, 2013 | 23.36 | 23.59 | 23.36 | 23.50 | 34,014 | -0.09(-0.40%) |
Mar 15, 2013 | 23.64 | 23.68 | 23.55 | 23.59 | 92,386 | -0.03(-0.11%) |
Mar 14, 2013 | 23.51 | 23.62 | 23.50 | 23.62 | 44,616 | +0.13(+0.54%) |
Mar 13, 2013 | 23.56 | 23.58 | 23.36 | 23.49 | 52,156 | -0.03(-0.14%) |
Mar 12, 2013 | 23.59 | 23.65 | 23.46 | 23.53 | 36,285 | -0.04(-0.18%) |
Mar 11, 2013 | 23.59 | 23.61 | 23.40 | 23.57 | 424,874 | +0.05(+0.22%) |
Mar 08, 2013 | 23.39 | 23.54 | 23.33 | 23.52 | 40,876 | +0.20(+0.87%) |
Mar 07, 2013 | 23.20 | 23.34 | 23.20 | 23.31 | 42,722 | +0.12(+0.51%) |
Mar 06, 2013 | 23.06 | 23.25 | 23.06 | 23.20 | 75,060 | +0.23(+1.00%) |
Mar 05, 2013 | 22.89 | 23.11 | 22.89 | 22.97 | 55,694 | +0.20(+0.86%) |
Mar 04, 2013 | 22.61 | 22.77 | 22.56 | 22.77 | 31,440 | +0.09(+0.41%) |
Mar 01, 2013 | 22.64 | 22.76 | 22.36 | 22.68 | 111,493 | -0.06(-0.26%) |
Feb 28, 2013 | 22.77 | 22.89 | 22.74 | 22.74 | 57,652 | -0.02(-0.07%) |
Feb 27, 2013 | 22.38 | 22.84 | 22.33 | 22.75 | 76,151 | +0.47(+2.09%) |
Feb 26, 2013 | 22.14 | 22.35 | 22.04 | 22.29 | 150,336 | -0.38(-1.68%) |
Feb 22, 2013 | 22.48 | 22.67 | 22.47 | 22.67 | 134,877 | +0.32(+1.44%) |
Feb 21, 2013 | 22.54 | 22.54 | 22.16 | 22.35 | 78,611 | -0.22(-0.98%) |
Feb 20, 2013 | 23.34 | 23.34 | 22.54 | 22.57 | 129,688 | -0.79(-3.38%) |
Feb 19, 2013 | 23.53 | 23.54 | 23.32 | 23.36 | 71,728 | -0.04(-0.18%) |
Feb 15, 2013 | 23.48 | 23.53 | 23.33 | 23.40 | 68,082 | -0.08(-0.33%) |
Feb 14, 2013 | 23.37 | 23.51 | 23.37 | 23.48 | 184,843 | +0.00(+0.00%) |
Feb 13, 2013 | 23.41 | 23.52 | 23.39 | 23.48 | 41,142 | +0.04(+0.18%) |
Feb 12, 2013 | 23.42 | 23.47 | 23.33 | 23.43 | 50,857 | +0.03(+0.11%) |
Feb 11, 2013 | 23.35 | 23.43 | 23.31 | 23.41 | 92,324 | -0.05(-0.22%) |
Feb 08, 2013 | 23.27 | 23.46 | 23.27 | 23.46 | 41,575 | +0.21(+0.91%) |
Feb 07, 2013 | 23.34 | 23.40 | 23.06 | 23.25 | 37,470 | -0.10(-0.44%) |
Feb 06, 2013 | 23.18 | 23.39 | 23.18 | 23.35 | 67,078 | +0.30(+1.29%) |
Feb 04, 2013 | 23.14 | 23.22 | 23.03 | 23.05 | 140,312 | -0.22(-0.95%) |
Feb 01, 2013 | 23.21 | 23.34 | 23.09 | 23.27 | 1,121,136 | +0.16(+0.70%) |
Jan 31, 2013 | 23.03 | 23.22 | 22.99 | 23.11 | 52,697 | +0.01(+0.04%) |
Jan 30, 2013 | 23.29 | 23.35 | 23.04 | 23.10 | 107,061 | -0.18(-0.77%) |
Jan 29, 2013 | 23.16 | 23.28 | 23.13 | 23.28 | 114,904 | +0.15(+0.66%) |
Jan 28, 2013 | 23.33 | 23.33 | 23.04 | 23.13 | 534,280 | -0.22(-0.94%) |
Jan 25, 2013 | 23.31 | 23.35 | 23.17 | 23.35 | 100,477 | +0.15(+0.66%) |
Jan 24, 2013 | 23.11 | 23.32 | 23.07 | 23.19 | 63,011 | +0.03(+0.15%) |
Jan 23, 2013 | 23.09 | 23.18 | 23.08 | 23.16 | 215,511 | +0.08(+0.33%) |
Jan 22, 2013 | 22.96 | 23.11 | 22.93 | 23.08 | 64,914 | +0.11(+0.48%) |
Jan 18, 2013 | 22.97 | 22.97 | 22.78 | 22.97 | 60,855 | +0.14(+0.59%) |
Jan 17, 2013 | 22.69 | 22.86 | 22.68 | 22.84 | 94,775 | +0.29(+1.28%) |
Jan 16, 2013 | 22.76 | 22.76 | 22.48 | 22.55 | 123,161 | -0.20(-0.86%) |
Jan 15, 2013 | 22.64 | 22.75 | 22.64 | 22.75 | 119,889 | +0.05(+0.22%) |
Jan 14, 2013 | 22.77 | 22.77 | 22.64 | 22.69 | 164,797 | -0.04(-0.19%) |
Jan 11, 2013 | 22.92 | 22.92 | 22.62 | 22.74 | 256,401 | -0.07(-0.30%) |
Jan 10, 2013 | 22.82 | 22.90 | 22.61 | 22.80 | 120,023 | +0.06(+0.26%) |
Jan 09, 2013 | 22.60 | 22.77 | 22.60 | 22.75 | 119,559 | +0.18(+0.79%) |
Jan 08, 2013 | 22.62 | 22.64 | 22.47 | 22.57 | 247,618 | -0.08(-0.34%) |
Jan 07, 2013 | 22.62 | 22.68 | 22.56 | 22.64 | 219,928 | -0.04(-0.19%) |
Jan 04, 2013 | 22.45 | 22.69 | 22.45 | 22.69 | 255,965 | +0.30(+1.33%) |
Jan 03, 2013 | 22.57 | 22.62 | 22.36 | 22.39 | 140,430 | -0.15(-0.68%) |
Jan 02, 2013 | 22.57 | 22.57 | 22.41 | 22.54 | 305,410 | +0.65(+2.98%) |
Dec 31, 2012 | 21.55 | 21.94 | 21.41 | 21.89 | 263,488 | +0.44(+2.06%) |
Dec 28, 2012 | 21.48 | 21.59 | 21.45 | 21.45 | 63,224 | -0.23(-1.06%) |
Dec 27, 2012 | 21.84 | 21.84 | 21.39 | 21.68 | 299,603 | -0.03(-0.15%) |
Dec 26, 2012 | 21.73 | 21.81 | 21.67 | 21.71 | 2,419,419 | +0.05(+0.23%) |
Dec 24, 2012 | 21.57 | 21.70 | 21.52 | 21.66 | 806,631 | +0.09(+0.43%) |
Dec 21, 2012 | 21.38 | 21.57 | 21.38 | 21.57 | 40,620 | -0.16(-0.74%) |
Dec 20, 2012 | 21.59 | 21.73 | 21.51 | 21.73 | 28,474 | +0.14(+0.66%) |
Dec 19, 2012 | 21.68 | 21.72 | 21.56 | 21.59 | 55,549 | -0.09(-0.42%) |
Dec 18, 2012 | 21.47 | 21.69 | 21.40 | 21.68 | 72,951 | +0.31(+1.44%) |
Dec 17, 2012 | 21.29 | 21.37 | 21.19 | 21.37 | 103,966 | +0.22(+1.02%) |
Dec 14, 2012 | 20.98 | 21.23 | 20.98 | 21.15 | 119,733 | +0.18(+0.87%) |
Dec 13, 2012 | 21.06 | 21.19 | 20.89 | 20.97 | 51,521 | -0.11(-0.51%) |
Dec 12, 2012 | 21.17 | 21.25 | 21.04 | 21.08 | 320,382 | +0.02(+0.08%) |
Dec 11, 2012 | 21.04 | 21.14 | 21.00 | 21.06 | 46,620 | +0.12(+0.56%) |
Dec 10, 2012 | 20.78 | 20.99 | 20.78 | 20.94 | 23,291 | +0.17(+0.84%) |
Dec 07, 2012 | 20.74 | 20.78 | 20.64 | 20.77 | 101,463 | +0.13(+0.61%) |
Dec 06, 2012 | 20.62 | 20.68 | 20.51 | 20.64 | 83,925 | +0.02(+0.08%) |
Dec 05, 2012 | 20.56 | 20.68 | 20.45 | 20.63 | 168,494 | +0.03(+0.16%) |
Dec 04, 2012 | 20.41 | 20.72 | 20.34 | 20.59 | 533,354 | -0.23(-1.12%) |
Nov 30, 2012 | 20.81 | 20.87 | 20.75 | 20.83 | 54,702 | -0.01(-0.04%) |
Nov 29, 2012 | 20.81 | 20.87 | 20.70 | 20.83 | 81,335 | +0.13(+0.60%) |
Nov 28, 2012 | 20.38 | 20.71 | 20.23 | 20.71 | 79,043 | +0.20(+0.98%) |
Nov 27, 2012 | 20.51 | 20.68 | 20.50 | 20.51 | 135,378 | -0.06(-0.28%) |
Nov 26, 2012 | 20.49 | 20.57 | 20.43 | 20.57 | 116,798 | -0.02(-0.12%) |
Nov 23, 2012 | 20.52 | 20.63 | 20.52 | 20.59 | 84,129 | +0.27(+1.31%) |
Nov 21, 2012 | 20.23 | 20.33 | 20.21 | 20.33 | 119,607 | +0.13(+0.62%) |
Nov 20, 2012 | 20.18 | 20.31 | 20.12 | 20.20 | 803,249 | -0.04(-0.21%) |
Nov 19, 2012 | 19.96 | 20.25 | 19.96 | 20.24 | 4,221,781 | +0.61(+3.10%) |
Nov 16, 2012 | 19.50 | 19.64 | 19.32 | 19.63 | 20,795 | +0.17(+0.86%) |
Nov 15, 2012 | 19.59 | 19.72 | 19.38 | 19.47 | 83,412 | -0.19(-0.98%) |
Nov 14, 2012 | 19.99 | 20.09 | 19.60 | 19.66 | 293,331 | -0.39(-1.95%) |
Nov 13, 2012 | 19.88 | 20.19 | 19.85 | 20.05 | 52,350 | -0.03(-0.17%) |
Nov 12, 2012 | 20.17 | 20.19 | 20.06 | 20.08 | 39,523 | +0.07(+0.33%) |
Nov 09, 2012 | 19.96 | 20.31 | 19.96 | 20.02 | 43,289 | -0.05(-0.25%) |
Nov 08, 2012 | 20.40 | 20.41 | 20.01 | 20.07 | 29,694 | -0.31(-1.51%) |
Nov 07, 2012 | 20.52 | 20.52 | 20.19 | 20.38 | 394,711 | -0.42(-2.00%) |
Nov 06, 2012 | 20.71 | 20.85 | 20.52 | 20.79 | 120,581 | +0.28(+1.34%) |
Nov 05, 2012 | 20.33 | 20.56 | 20.29 | 20.52 | 143,563 | +0.13(+0.65%) |
Nov 02, 2012 | 20.87 | 20.87 | 20.38 | 20.38 | 234,624 | -0.38(-1.85%) |
Nov 01, 2012 | 20.27 | 20.79 | 20.27 | 20.77 | 343,288 | +0.59(+2.93%) |
Oct 31, 2012 | 20.23 | 20.38 | 19.35 | 20.18 | 3,076,823 | -0.03(-0.17%) |
Oct 26, 2012 | 20.12 | 20.21 | 20.21 | 20.21 | 38,261 | +0.10(+0.50%) |
Oct 25, 2012 | 20.30 | 20.30 | 19.95 | 20.11 | 86,246 | -0.04(-0.21%) |
Oct 24, 2012 | 20.35 | 20.35 | 20.11 | 20.15 | 98,685 | -0.09(-0.45%) |
Oct 23, 2012 | 20.25 | 20.30 | 20.01 | 20.24 | 70,855 | -0.34(-1.66%) |
Oct 19, 2012 | 20.95 | 20.95 | 20.49 | 20.58 | 48,563 | -0.35(-1.67%) |
Oct 18, 2012 | 20.80 | 21.02 | 20.80 | 20.93 | 27,141 | +0.02(+0.08%) |
Oct 17, 2012 | 20.76 | 20.96 | 20.75 | 20.92 | 104,125 | +0.21(+1.01%) |
Oct 16, 2012 | 20.37 | 20.73 | 20.36 | 20.71 | 52,733 | +0.52(+2.56%) |
Oct 15, 2012 | 19.98 | 20.21 | 19.88 | 20.19 | 102,396 | +0.23(+1.17%) |
Oct 12, 2012 | 20.18 | 20.18 | 19.88 | 19.96 | 33,401 | -0.17(-0.83%) |
Oct 11, 2012 | 20.17 | 20.29 | 20.13 | 20.13 | 51,896 | +0.10(+0.50%) |
Oct 10, 2012 | 20.25 | 20.25 | 19.99 | 20.03 | 43,894 | -0.23(-1.15%) |
Oct 09, 2012 | 20.49 | 20.55 | 20.25 | 20.26 | 46,528 | -0.21(-1.02%) |
Oct 08, 2012 | 20.48 | 20.58 | 20.41 | 20.47 | 24,216 | -0.10(-0.49%) |
Oct 05, 2012 | 20.64 | 20.73 | 20.50 | 20.57 | 30,818 | +0.09(+0.45%) |
Oct 04, 2012 | 20.37 | 20.50 | 20.34 | 20.48 | 27,919 | +0.22(+1.07%) |
Oct 03, 2012 | 20.24 | 20.33 | 20.18 | 20.26 | 87,659 | +0.02(+0.08%) |
Oct 02, 2012 | 20.33 | 20.37 | 20.13 | 20.24 | 54,034 | -0.05(-0.25%) |
Oct 01, 2012 | 20.44 | 20.49 | 20.23 | 20.29 | 668,924 | -0.02(-0.08%) |
Sep 28, 2012 | 20.30 | 20.35 | 20.17 | 20.31 | 32,041 | -0.05(-0.25%) |
Sep 27, 2012 | 20.27 | 20.39 | 20.13 | 20.36 | 53,142 | +0.22(+1.08%) |
Sep 26, 2012 | 20.21 | 20.23 | 19.97 | 20.14 | 36,728 | -0.09(-0.45%) |
Sep 25, 2012 | 20.75 | 20.84 | 20.23 | 20.23 | 77,051 | -0.43(-2.10%) |
Sep 24, 2012 | 20.66 | 20.73 | 20.58 | 20.67 | 16,468 | -0.09(-0.44%) |
Sep 21, 2012 | 20.93 | 20.94 | 20.75 | 20.76 | 32,532 | -0.02(-0.08%) |
Sep 20, 2012 | 20.68 | 20.78 | 20.48 | 20.78 | 87,897 | -0.03(-0.16%) |
Sep 19, 2012 | 20.69 | 20.85 | 20.68 | 20.81 | 44,710 | +0.15(+0.73%) |
Sep 18, 2012 | 20.71 | 20.71 | 20.53 | 20.66 | 43,989 | -0.08(-0.40%) |
Sep 17, 2012 | 21.18 | 21.18 | 20.69 | 20.74 | 160,355 | -0.40(-1.89%) |
Sep 14, 2012 | 20.91 | 21.26 | 20.91 | 21.14 | 81,212 | +0.30(+1.44%) |
Sep 13, 2012 | 20.48 | 21.00 | 20.30 | 20.84 | 50,961 | +0.40(+1.96%) |
Sep 12, 2012 | 20.51 | 20.51 | 20.33 | 20.44 | 48,501 | -0.02(-0.08%) |
Sep 11, 2012 | 20.42 | 20.56 | 20.38 | 20.46 | 79,770 | +0.08(+0.41%) |
Sep 10, 2012 | 20.46 | 20.58 | 20.36 | 20.38 | 41,273 | -0.08(-0.41%) |
Sep 07, 2012 | 20.19 | 20.48 | 20.19 | 20.46 | 106,516 | +0.37(+1.83%) |
Sep 06, 2012 | 19.80 | 20.16 | 19.80 | 20.09 | 15,174 | +0.43(+2.21%) |
Sep 05, 2012 | 19.63 | 19.72 | 19.56 | 19.66 | 329,962 | +0.06(+0.31%) |
Sep 04, 2012 | 19.78 | 19.78 | 19.43 | 19.60 | 44,314 | -0.14(-0.73%) |
Aug 31, 2012 | 19.65 | 19.76 | 19.58 | 19.74 | 91,479 | +0.24(+1.24%) |
Aug 30, 2012 | 19.55 | 19.59 | 19.45 | 19.50 | 18,365 | -0.18(-0.93%) |
Aug 29, 2012 | 19.63 | 19.72 | 19.51 | 19.68 | 38,806 | +0.06(+0.30%) |
Aug 27, 2012 | 19.85 | 19.85 | 19.62 | 19.63 | 30,232 | -0.15(-0.76%) |
Aug 24, 2012 | 19.71 | 19.83 | 19.69 | 19.78 | 45,465 | +0.00(+0.00%) |
Aug 23, 2012 | 20.00 | 20.00 | 19.77 | 19.78 | 31,674 | -0.30(-1.50%) |
Aug 22, 2012 | 19.94 | 20.08 | 19.80 | 20.08 | 280,001 | +0.13(+0.67%) |
Aug 21, 2012 | 20.11 | 20.19 | 19.88 | 19.94 | 28,650 | -0.03(-0.17%) |
Aug 20, 2012 | 19.98 | 19.99 | 19.85 | 19.98 | 53,444 | -0.04(-0.21%) |
Aug 17, 2012 | 20.03 | 20.05 | 19.94 | 20.02 | 32,502 | +0.03(+0.17%) |
Aug 16, 2012 | 19.71 | 20.03 | 19.68 | 19.98 | 56,945 | +0.30(+1.53%) |
Aug 15, 2012 | 19.63 | 19.69 | 19.51 | 19.68 | 43,195 | +0.09(+0.47%) |
Aug 14, 2012 | 19.78 | 19.81 | 19.53 | 19.59 | 34,147 | -0.12(-0.59%) |
Aug 13, 2012 | 19.81 | 19.81 | 19.55 | 19.71 | 34,770 | -0.08(-0.42%) |
Aug 10, 2012 | 19.70 | 19.79 | 19.60 | 19.79 | 61,468 | +0.02(+0.08%) |
Aug 09, 2012 | 19.62 | 19.83 | 19.60 | 19.78 | 59,766 | +0.11(+0.55%) |
Aug 08, 2012 | 19.59 | 19.69 | 19.58 | 19.67 | 51,266 | +0.04(+0.21%) |
Aug 07, 2012 | 19.43 | 19.67 | 19.43 | 19.63 | 263,279 | +0.26(+1.33%) |
Aug 06, 2012 | 19.33 | 19.47 | 19.32 | 19.37 | 44,507 | +0.14(+0.75%) |
Aug 03, 2012 | 19.17 | 19.31 | 19.15 | 19.23 | 69,275 | +0.45(+2.40%) |
Aug 02, 2012 | 18.73 | 18.85 | 18.58 | 18.78 | 91,334 | -0.16(-0.84%) |
Aug 01, 2012 | 19.13 | 19.23 | 18.93 | 18.93 | 27,983 | -0.07(-0.35%) |
Jul 31, 2012 | 18.98 | 19.11 | 18.96 | 19.00 | 55,416 | -0.07(-0.35%) |
Jul 30, 2012 | 19.03 | 19.08 | 18.93 | 19.07 | 79,722 | +0.03(+0.18%) |
Jul 27, 2012 | 18.80 | 19.13 | 18.66 | 19.03 | 48,416 | +0.47(+2.51%) |
Jul 26, 2012 | 18.70 | 18.70 | 18.36 | 18.57 | 48,617 | +0.17(+0.91%) |
Jul 25, 2012 | 18.68 | 18.70 | 18.37 | 18.40 | 52,870 | -0.18(-0.99%) |
Jul 24, 2012 | 18.91 | 18.91 | 18.45 | 18.58 | 60,550 | -0.32(-1.68%) |
Jul 23, 2012 | 18.81 | 18.94 | 18.73 | 18.90 | 45,164 | -0.31(-1.61%) |
Jul 20, 2012 | 19.27 | 19.28 | 19.15 | 19.21 | 27,940 | -0.22(-1.12%) |
Jul 19, 2012 | 19.39 | 19.45 | 19.23 | 19.43 | 62,302 | +0.18(+0.91%) |
Jul 18, 2012 | 18.96 | 19.30 | 18.93 | 19.25 | 136,530 | +0.23(+1.23%) |
Jul 17, 2012 | 18.88 | 19.03 | 18.69 | 19.02 | 50,161 | +0.19(+1.02%) |
Jul 16, 2012 | 18.75 | 18.89 | 18.67 | 18.83 | 334,757 | -0.09(-0.48%) |
Jul 13, 2012 | 18.78 | 18.95 | 18.74 | 18.92 | 64,281 | +0.36(+1.93%) |
Jul 12, 2012 | 18.40 | 18.65 | 18.21 | 18.56 | 35,275 | -0.04(-0.22%) |
Jul 11, 2012 | 18.80 | 18.81 | 18.47 | 18.60 | 183,072 | -0.12(-0.62%) |
Jul 10, 2012 | 19.20 | 19.20 | 18.59 | 18.72 | 270,240 | -0.31(-1.62%) |
Jul 09, 2012 | 19.14 | 19.16 | 18.89 | 19.03 | 1,964,909 | -0.14(-0.74%) |
Jul 06, 2012 | 19.19 | 19.21 | 19.07 | 19.17 | 51,173 | -0.26(-1.33%) |
Jul 05, 2012 | 19.22 | 19.53 | 19.21 | 19.43 | 566,573 | +0.09(+0.47%) |
Jul 03, 2012 | 19.03 | 19.37 | 19.03 | 19.33 | 780,657 | +0.38(+1.98%) |