Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.53 | 24.66 | 24.36 | 24.36 | 551,292 | -0.12(-0.50%) |
Jul 30, 2013 | 24.35 | 24.54 | 24.24 | 24.48 | 832,177 | +0.28(+1.14%) |
Jul 29, 2013 | 24.25 | 24.32 | 24.04 | 24.21 | 558,754 | -0.04(-0.17%) |
Jul 26, 2013 | 24.22 | 24.34 | 24.08 | 24.25 | 906,287 | -0.16(-0.66%) |
Jul 25, 2013 | 24.43 | 24.51 | 24.21 | 24.41 | 990,440 | +0.04(+0.16%) |
Jul 24, 2013 | 24.52 | 24.60 | 24.33 | 24.37 | 514,889 | -0.08(-0.31%) |
Jul 23, 2013 | 24.61 | 24.61 | 24.40 | 24.45 | 626,507 | -0.03(-0.14%) |
Jul 22, 2013 | 24.59 | 24.74 | 24.43 | 24.48 | 706,614 | -0.08(-0.34%) |
Jul 19, 2013 | 24.53 | 24.72 | 24.34 | 24.57 | 869,886 | +0.00(+0.00%) |
Jul 18, 2013 | 24.51 | 24.74 | 24.35 | 24.57 | 599,402 | +0.15(+0.60%) |
Jul 17, 2013 | 24.74 | 24.81 | 24.37 | 24.42 | 703,252 | -0.14(-0.58%) |
Jul 16, 2013 | 25.03 | 25.12 | 24.55 | 24.57 | 1,048,682 | -0.49(-1.94%) |
Jul 15, 2013 | 25.02 | 25.13 | 24.84 | 25.05 | 1,100,524 | +0.12(+0.49%) |
Jul 12, 2013 | 24.79 | 25.36 | 24.76 | 24.93 | 1,052,801 | +0.18(+0.72%) |
Jul 11, 2013 | 24.94 | 24.94 | 24.52 | 24.75 | 1,556,999 | +0.21(+0.86%) |
Jul 10, 2013 | 23.91 | 24.78 | 23.90 | 24.54 | 2,231,475 | +0.23(+0.96%) |
Jul 09, 2013 | 25.25 | 25.49 | 23.66 | 24.31 | 4,867,621 | +0.89(+3.82%) |
Jul 08, 2013 | 23.62 | 23.70 | 23.01 | 23.41 | 1,152,598 | -0.12(-0.50%) |
Jul 05, 2013 | 23.09 | 23.57 | 23.09 | 23.53 | 679,327 | +0.71(+3.12%) |
Jul 03, 2013 | 22.66 | 22.84 | 22.43 | 22.82 | 850,321 | -0.05(-0.22%) |
Jul 02, 2013 | 23.33 | 23.62 | 22.75 | 22.87 | 2,517,150 | -0.62(-2.63%) |
Jul 01, 2013 | 23.30 | 23.65 | 23.16 | 23.49 | 1,015,885 | +0.36(+1.54%) |
Jun 28, 2013 | 22.64 | 23.44 | 22.54 | 23.13 | 908,660 | +0.39(+1.69%) |
Jun 27, 2013 | 22.32 | 22.77 | 22.26 | 22.75 | 872,036 | +0.60(+2.72%) |
Jun 26, 2013 | 22.17 | 22.29 | 22.01 | 22.15 | 650,986 | +0.19(+0.85%) |
Jun 25, 2013 | 21.77 | 22.01 | 21.53 | 21.96 | 733,713 | +0.41(+1.90%) |
Jun 24, 2013 | 21.20 | 21.68 | 20.89 | 21.55 | 989,242 | +0.19(+0.89%) |
Jun 21, 2013 | 21.54 | 21.56 | 21.19 | 21.36 | 970,500 | -0.06(-0.28%) |
Jun 20, 2013 | 21.61 | 21.83 | 21.34 | 21.42 | 584,388 | -0.47(-2.16%) |
Jun 19, 2013 | 22.25 | 22.26 | 21.79 | 21.89 | 641,103 | -0.32(-1.45%) |
Jun 18, 2013 | 22.00 | 22.27 | 21.96 | 22.21 | 360,364 | +0.22(+1.02%) |
Jun 17, 2013 | 22.15 | 22.26 | 21.85 | 21.99 | 427,700 | +0.04(+0.17%) |
Jun 14, 2013 | 22.05 | 22.13 | 21.83 | 21.95 | 457,373 | -0.15(-0.67%) |
Jun 13, 2013 | 21.80 | 22.19 | 21.61 | 22.10 | 479,541 | +0.33(+1.51%) |
Jun 12, 2013 | 22.17 | 22.17 | 21.69 | 21.77 | 747,543 | -0.22(-1.00%) |
Jun 11, 2013 | 22.23 | 22.35 | 21.99 | 21.99 | 1,084,599 | -0.57(-2.51%) |
Jun 10, 2013 | 22.26 | 22.58 | 22.18 | 22.56 | 975,538 | +0.35(+1.56%) |
Jun 07, 2013 | 21.94 | 22.22 | 21.87 | 22.21 | 566,664 | +0.38(+1.76%) |
Jun 06, 2013 | 21.60 | 21.83 | 21.47 | 21.83 | 1,115,763 | +0.07(+0.33%) |
Jun 05, 2013 | 22.21 | 22.35 | 21.69 | 21.75 | 681,130 | -0.53(-2.37%) |
Jun 04, 2013 | 22.28 | 22.59 | 22.07 | 22.28 | 709,454 | +0.00(+0.00%) |
Jun 03, 2013 | 22.23 | 22.36 | 22.07 | 22.28 | 1,100,336 | +0.16(+0.71%) |
May 31, 2013 | 22.29 | 22.45 | 22.12 | 22.13 | 651,616 | -0.24(-1.06%) |
May 30, 2013 | 22.53 | 22.76 | 22.35 | 22.36 | 769,668 | -0.14(-0.62%) |
May 29, 2013 | 22.32 | 22.69 | 22.16 | 22.50 | 590,124 | +0.01(+0.04%) |
May 28, 2013 | 22.36 | 22.93 | 22.31 | 22.49 | 811,269 | +0.44(+1.99%) |
May 24, 2013 | 21.72 | 22.13 | 21.59 | 22.05 | 1,253,071 | +0.08(+0.37%) |
May 23, 2013 | 22.05 | 22.26 | 21.88 | 21.97 | 1,053,848 | -0.27(-1.22%) |
May 22, 2013 | 22.49 | 22.82 | 22.08 | 22.24 | 760,687 | -0.26(-1.16%) |
May 21, 2013 | 22.01 | 22.58 | 21.95 | 22.51 | 739,965 | +0.47(+2.15%) |
May 20, 2013 | 22.16 | 22.26 | 21.95 | 22.03 | 504,349 | -0.22(-0.99%) |
May 17, 2013 | 21.97 | 22.27 | 21.87 | 22.25 | 752,864 | +0.43(+1.98%) |
May 16, 2013 | 21.83 | 22.11 | 21.59 | 21.82 | 1,187,710 | -0.02(-0.10%) |
May 15, 2013 | 21.85 | 22.06 | 21.64 | 21.84 | 866,176 | +0.39(+1.83%) |
May 13, 2013 | 21.28 | 21.53 | 21.28 | 21.45 | 554,039 | +0.05(+0.22%) |
May 10, 2013 | 21.23 | 21.55 | 21.23 | 21.40 | 683,290 | +0.19(+0.92%) |
May 09, 2013 | 21.40 | 21.47 | 21.18 | 21.21 | 386,620 | -0.21(-0.97%) |
May 08, 2013 | 21.41 | 21.57 | 21.20 | 21.42 | 808,103 | -0.10(-0.45%) |
May 07, 2013 | 21.11 | 21.56 | 21.03 | 21.51 | 907,158 | +0.41(+1.94%) |
May 06, 2013 | 20.95 | 21.13 | 20.93 | 21.10 | 942,585 | +0.14(+0.67%) |
May 03, 2013 | 20.62 | 21.07 | 20.41 | 20.96 | 1,484,061 | +0.56(+2.73%) |
May 02, 2013 | 20.22 | 20.42 | 20.08 | 20.41 | 766,502 | +0.25(+1.26%) |
May 01, 2013 | 20.19 | 20.25 | 19.93 | 20.15 | 1,271,950 | -0.04(-0.19%) |
Apr 30, 2013 | 19.96 | 20.21 | 19.94 | 20.19 | 734,217 | +0.21(+1.06%) |
Apr 29, 2013 | 19.91 | 20.27 | 19.83 | 19.98 | 570,490 | +0.17(+0.85%) |
Apr 26, 2013 | 19.97 | 20.02 | 19.79 | 19.81 | 701,925 | -0.21(-1.06%) |
Apr 25, 2013 | 19.62 | 20.25 | 19.59 | 20.02 | 852,847 | +0.41(+2.11%) |
Apr 24, 2013 | 19.96 | 19.96 | 19.53 | 19.61 | 654,545 | -0.32(-1.59%) |
Apr 23, 2013 | 19.62 | 19.93 | 19.60 | 19.92 | 874,289 | +0.44(+2.28%) |
Apr 22, 2013 | 19.48 | 19.53 | 19.13 | 19.48 | 994,466 | +0.05(+0.26%) |
Apr 19, 2013 | 18.77 | 19.48 | 18.73 | 19.43 | 1,773,476 | +0.25(+1.30%) |
Apr 18, 2013 | 19.71 | 19.74 | 19.12 | 19.18 | 986,940 | -0.49(-2.51%) |
Apr 17, 2013 | 19.97 | 20.02 | 19.29 | 19.67 | 1,382,776 | -0.36(-1.81%) |
Apr 16, 2013 | 20.27 | 20.28 | 19.65 | 20.04 | 3,993,719 | +1.13(+5.99%) |
Apr 15, 2013 | 19.47 | 19.59 | 18.83 | 18.90 | 1,911,406 | -0.68(-3.45%) |
Apr 12, 2013 | 19.56 | 19.78 | 19.37 | 19.58 | 1,204,214 | -0.05(-0.24%) |
Apr 11, 2013 | 19.40 | 19.72 | 19.30 | 19.63 | 2,150,789 | +0.15(+0.78%) |
Apr 10, 2013 | 18.80 | 19.60 | 18.80 | 19.48 | 1,624,762 | +0.74(+3.97%) |
Apr 09, 2013 | 18.65 | 18.84 | 18.55 | 18.73 | 632,351 | +0.08(+0.41%) |
Apr 08, 2013 | 18.24 | 18.66 | 18.15 | 18.66 | 869,363 | +0.41(+2.25%) |
Apr 05, 2013 | 18.18 | 18.30 | 18.10 | 18.25 | 878,988 | -0.20(-1.08%) |
Apr 04, 2013 | 18.39 | 18.55 | 18.33 | 18.44 | 672,054 | +0.06(+0.32%) |
Apr 03, 2013 | 18.45 | 18.66 | 18.34 | 18.38 | 937,868 | -0.04(-0.23%) |
Apr 02, 2013 | 18.52 | 18.66 | 18.40 | 18.43 | 430,613 | +0.02(+0.09%) |
Apr 01, 2013 | 18.73 | 18.82 | 18.29 | 18.41 | 854,461 | -0.34(-1.83%) |
Mar 28, 2013 | 18.95 | 18.95 | 18.72 | 18.75 | 589,307 | -0.19(-0.98%) |
Mar 27, 2013 | 18.70 | 19.06 | 18.70 | 18.94 | 863,017 | +0.10(+0.52%) |
Mar 26, 2013 | 19.17 | 19.24 | 18.81 | 18.84 | 713,594 | -0.32(-1.65%) |
Mar 25, 2013 | 19.45 | 19.53 | 19.02 | 19.16 | 778,679 | -0.30(-1.56%) |
Mar 22, 2013 | 19.34 | 19.55 | 19.23 | 19.46 | 1,437,862 | +0.29(+1.49%) |
Mar 21, 2013 | 18.87 | 19.23 | 18.83 | 19.17 | 1,699,623 | +0.16(+0.84%) |
Mar 20, 2013 | 18.69 | 19.02 | 18.64 | 19.01 | 721,084 | +0.43(+2.29%) |
Mar 19, 2013 | 18.57 | 18.64 | 18.42 | 18.59 | 1,398,579 | -0.00(-0.02%) |
Mar 18, 2013 | 18.59 | 18.70 | 18.47 | 18.59 | 662,371 | -0.12(-0.63%) |
Mar 15, 2013 | 18.92 | 19.09 | 18.62 | 18.71 | 1,284,363 | -0.26(-1.36%) |
Mar 14, 2013 | 18.62 | 19.01 | 18.58 | 18.97 | 1,143,786 | +0.44(+2.39%) |
Mar 13, 2013 | 18.13 | 18.63 | 18.04 | 18.53 | 1,170,277 | +0.42(+2.33%) |
Mar 12, 2013 | 18.16 | 18.21 | 18.01 | 18.10 | 677,130 | -0.07(-0.39%) |
Mar 11, 2013 | 18.19 | 18.32 | 18.07 | 18.18 | 551,348 | -0.11(-0.62%) |
Mar 08, 2013 | 18.51 | 18.53 | 18.21 | 18.29 | 932,181 | -0.11(-0.60%) |
Mar 07, 2013 | 18.51 | 18.59 | 18.36 | 18.40 | 539,151 | -0.09(-0.50%) |
Mar 06, 2013 | 18.41 | 18.49 | 18.26 | 18.49 | 932,499 | +0.09(+0.48%) |
Mar 05, 2013 | 18.12 | 18.50 | 18.12 | 18.40 | 1,523,301 | +0.32(+1.80%) |
Mar 04, 2013 | 17.96 | 18.22 | 17.95 | 18.08 | 1,354,008 | +0.08(+0.47%) |
Mar 01, 2013 | 17.73 | 18.01 | 17.72 | 17.99 | 1,521,002 | +0.21(+1.16%) |
Feb 28, 2013 | 17.91 | 17.98 | 17.78 | 17.79 | 1,194,658 | -0.11(-0.64%) |
Feb 27, 2013 | 17.85 | 18.15 | 17.83 | 17.90 | 775,458 | +0.08(+0.47%) |
Feb 26, 2013 | 17.83 | 17.96 | 17.63 | 17.82 | 923,386 | +0.05(+0.31%) |
Feb 25, 2013 | 18.10 | 18.14 | 17.75 | 17.76 | 719,328 | -0.25(-1.38%) |
Feb 22, 2013 | 18.17 | 18.17 | 17.80 | 18.01 | 915,754 | -0.06(-0.33%) |
Feb 21, 2013 | 18.42 | 18.71 | 17.98 | 18.07 | 1,804,333 | -0.39(-2.10%) |
Feb 20, 2013 | 18.93 | 19.01 | 18.34 | 18.46 | 2,285,352 | -0.52(-2.73%) |
Feb 19, 2013 | 18.15 | 19.22 | 17.80 | 18.98 | 4,982,240 | +0.89(+4.94%) |
Feb 15, 2013 | 18.05 | 18.36 | 17.94 | 18.08 | 1,527,089 | +0.09(+0.52%) |
Feb 14, 2013 | 18.13 | 18.19 | 17.97 | 17.99 | 1,584,903 | -0.12(-0.68%) |
Feb 13, 2013 | 18.38 | 18.42 | 18.06 | 18.11 | 1,328,042 | -0.25(-1.38%) |
Feb 12, 2013 | 18.34 | 18.52 | 18.24 | 18.37 | 563,727 | +0.02(+0.12%) |
Feb 11, 2013 | 18.19 | 18.38 | 18.10 | 18.34 | 682,128 | +0.12(+0.65%) |
Feb 08, 2013 | 18.14 | 18.26 | 18.04 | 18.23 | 525,367 | +0.11(+0.63%) |
Feb 07, 2013 | 18.10 | 18.17 | 17.88 | 18.11 | 641,220 | +0.00(+0.02%) |
Feb 06, 2013 | 17.87 | 18.19 | 17.65 | 18.11 | 1,306,619 | +0.20(+1.11%) |
Feb 04, 2013 | 18.09 | 18.33 | 17.90 | 17.91 | 837,151 | -0.23(-1.28%) |
Feb 01, 2013 | 18.17 | 18.29 | 18.07 | 18.14 | 1,018,165 | +0.02(+0.09%) |
Jan 31, 2013 | 17.88 | 18.18 | 17.88 | 18.12 | 1,149,622 | +0.23(+1.30%) |
Jan 30, 2013 | 18.12 | 18.12 | 17.84 | 17.89 | 984,363 | -0.24(-1.32%) |
Jan 29, 2013 | 18.20 | 18.31 | 18.07 | 18.13 | 824,605 | -0.13(-0.74%) |
Jan 28, 2013 | 18.24 | 18.31 | 17.86 | 18.27 | 1,400,902 | +0.01(+0.05%) |
Jan 25, 2013 | 18.02 | 18.31 | 17.99 | 18.26 | 1,228,981 | +0.31(+1.71%) |
Jan 24, 2013 | 18.09 | 18.17 | 17.75 | 17.95 | 2,320,889 | -0.12(-0.68%) |
Jan 23, 2013 | 18.18 | 18.18 | 17.90 | 18.07 | 1,068,539 | -0.18(-0.99%) |
Jan 22, 2013 | 17.99 | 18.43 | 17.96 | 18.26 | 1,692,776 | +0.27(+1.52%) |
Jan 18, 2013 | 17.92 | 18.06 | 17.55 | 17.98 | 1,578,664 | +0.00(+0.00%) |
Jan 17, 2013 | 17.43 | 18.05 | 17.22 | 17.98 | 1,877,534 | +0.57(+3.27%) |
Jan 16, 2013 | 17.29 | 18.15 | 17.29 | 17.41 | 2,523,828 | +0.12(+0.71%) |
Jan 15, 2013 | 16.81 | 17.31 | 16.75 | 17.29 | 1,329,441 | +0.37(+2.19%) |
Jan 14, 2013 | 16.46 | 17.24 | 16.44 | 16.92 | 1,734,808 | +0.42(+2.53%) |
Jan 11, 2013 | 16.60 | 16.71 | 16.42 | 16.50 | 1,639,289 | -0.06(-0.36%) |
Jan 10, 2013 | 16.51 | 16.62 | 16.18 | 16.56 | 1,514,648 | +0.05(+0.33%) |
Jan 09, 2013 | 16.49 | 16.71 | 16.45 | 16.51 | 1,457,053 | +0.00(+0.03%) |
Jan 08, 2013 | 16.87 | 16.87 | 16.29 | 16.50 | 2,809,434 | -0.35(-2.10%) |
Jan 07, 2013 | 17.03 | 17.03 | 16.69 | 16.86 | 2,273,696 | -0.35(-2.03%) |
Jan 04, 2013 | 17.25 | 17.41 | 17.19 | 17.21 | 889,802 | -0.04(-0.22%) |
Jan 03, 2013 | 17.17 | 17.48 | 17.17 | 17.24 | 567,494 | +0.11(+0.61%) |
Jan 02, 2013 | 17.29 | 17.29 | 17.05 | 17.14 | 1,106,897 | -0.13(-0.78%) |
Dec 31, 2012 | 16.89 | 17.31 | 16.89 | 17.27 | 726,087 | +0.34(+1.99%) |
Dec 28, 2012 | 16.88 | 17.33 | 16.78 | 16.94 | 1,317,596 | -0.00(-0.03%) |
Dec 27, 2012 | 16.75 | 17.02 | 16.69 | 16.94 | 1,129,595 | +0.19(+1.15%) |
Dec 26, 2012 | 17.00 | 17.06 | 16.63 | 16.75 | 1,505,108 | -0.24(-1.43%) |
Dec 24, 2012 | 16.91 | 17.01 | 16.78 | 16.99 | 298,746 | +0.03(+0.15%) |
Dec 21, 2012 | 16.70 | 17.02 | 16.59 | 16.97 | 2,361,865 | +0.07(+0.42%) |
Dec 20, 2012 | 17.02 | 17.02 | 16.77 | 16.89 | 1,196,734 | -0.13(-0.74%) |
Dec 19, 2012 | 17.20 | 17.25 | 16.95 | 17.02 | 1,349,706 | -0.11(-0.66%) |
Dec 18, 2012 | 17.07 | 17.29 | 16.92 | 17.13 | 1,555,604 | +0.08(+0.49%) |
Dec 17, 2012 | 16.99 | 17.12 | 16.79 | 17.05 | 1,114,847 | +0.06(+0.35%) |
Dec 14, 2012 | 16.84 | 17.13 | 16.84 | 16.99 | 934,312 | -0.01(-0.07%) |
Dec 13, 2012 | 17.15 | 17.24 | 16.76 | 17.00 | 2,113,381 | -0.10(-0.59%) |
Dec 12, 2012 | 17.82 | 17.83 | 17.10 | 17.10 | 1,510,048 | -0.66(-3.74%) |
Dec 11, 2012 | 17.46 | 17.79 | 17.38 | 17.77 | 1,193,041 | +0.35(+2.03%) |
Dec 10, 2012 | 17.60 | 17.66 | 17.21 | 17.42 | 1,165,943 | -0.18(-1.03%) |
Dec 07, 2012 | 17.95 | 17.95 | 17.44 | 17.60 | 1,166,497 | -0.35(-1.97%) |
Dec 06, 2012 | 17.73 | 17.96 | 17.60 | 17.95 | 597,177 | +0.22(+1.26%) |
Dec 05, 2012 | 18.02 | 18.13 | 17.41 | 17.73 | 1,545,610 | -0.23(-1.29%) |
Dec 04, 2012 | 18.23 | 18.23 | 17.76 | 17.96 | 971,845 | -0.23(-1.27%) |
Nov 30, 2012 | 18.43 | 18.45 | 17.94 | 18.19 | 1,145,129 | -0.27(-1.46%) |
Nov 29, 2012 | 18.47 | 18.57 | 18.33 | 18.46 | 766,849 | +0.03(+0.16%) |
Nov 28, 2012 | 18.00 | 18.43 | 17.90 | 18.43 | 789,545 | +0.37(+2.07%) |
Nov 27, 2012 | 18.26 | 18.39 | 17.92 | 18.05 | 1,381,028 | -0.31(-1.67%) |
Nov 26, 2012 | 18.15 | 18.36 | 18.00 | 18.36 | 712,189 | +0.19(+1.04%) |
Nov 23, 2012 | 18.28 | 18.40 | 18.10 | 18.17 | 233,457 | -0.05(-0.25%) |
Nov 21, 2012 | 17.92 | 18.25 | 17.88 | 18.22 | 547,414 | +0.14(+0.77%) |
Nov 20, 2012 | 17.89 | 18.35 | 17.85 | 18.08 | 1,279,715 | +0.18(+1.03%) |
Nov 19, 2012 | 17.42 | 17.94 | 17.34 | 17.89 | 1,084,161 | +0.70(+4.06%) |
Nov 16, 2012 | 17.09 | 17.26 | 16.79 | 17.20 | 1,394,184 | +0.16(+0.91%) |
Nov 15, 2012 | 16.89 | 17.09 | 16.79 | 17.04 | 680,103 | +0.11(+0.62%) |
Nov 14, 2012 | 17.34 | 17.38 | 16.91 | 16.94 | 738,394 | -0.41(-2.35%) |
Nov 13, 2012 | 17.42 | 17.63 | 17.31 | 17.34 | 420,885 | -0.14(-0.82%) |
Nov 12, 2012 | 17.61 | 17.63 | 17.47 | 17.49 | 359,032 | -0.01(-0.07%) |
Nov 09, 2012 | 17.42 | 17.65 | 17.39 | 17.50 | 931,172 | +0.02(+0.10%) |
Nov 08, 2012 | 18.04 | 18.04 | 17.46 | 17.48 | 980,889 | -0.54(-2.98%) |
Nov 07, 2012 | 18.17 | 18.20 | 18.01 | 18.02 | 1,128,370 | -0.32(-1.74%) |
Nov 06, 2012 | 18.20 | 18.37 | 18.03 | 18.34 | 885,068 | +0.27(+1.49%) |
Nov 05, 2012 | 18.02 | 18.12 | 17.93 | 18.07 | 1,375,733 | +0.07(+0.40%) |
Nov 02, 2012 | 18.14 | 18.23 | 17.97 | 18.00 | 1,836,328 | -0.13(-0.74%) |
Nov 01, 2012 | 17.60 | 18.22 | 17.51 | 18.13 | 1,246,856 | +0.54(+3.06%) |
Oct 31, 2012 | 17.41 | 17.63 | 17.41 | 17.60 | 839,236 | +0.19(+1.09%) |
Oct 26, 2012 | 17.50 | 17.41 | 17.41 | 17.41 | 1,084,111 | -0.10(-0.58%) |
Oct 25, 2012 | 17.67 | 17.73 | 17.37 | 17.51 | 864,062 | -0.02(-0.10%) |
Oct 24, 2012 | 17.64 | 17.66 | 17.37 | 17.52 | 890,522 | -0.05(-0.31%) |
Oct 23, 2012 | 17.78 | 17.82 | 17.51 | 17.58 | 821,535 | -0.52(-2.88%) |
Oct 19, 2012 | 18.44 | 18.47 | 17.83 | 18.10 | 2,048,263 | -0.48(-2.60%) |
Oct 18, 2012 | 18.38 | 18.58 | 18.26 | 18.58 | 1,566,557 | +0.13(+0.71%) |
Oct 17, 2012 | 18.72 | 18.87 | 18.27 | 18.45 | 2,254,039 | -0.33(-1.77%) |
Oct 16, 2012 | 17.64 | 18.92 | 17.28 | 18.79 | 5,690,760 | +0.54(+2.97%) |
Oct 15, 2012 | 18.05 | 18.37 | 18.05 | 18.24 | 2,087,853 | +0.18(+0.98%) |
Oct 12, 2012 | 18.26 | 18.47 | 18.00 | 18.07 | 996,451 | -0.18(-0.99%) |
Oct 11, 2012 | 18.30 | 18.49 | 18.22 | 18.25 | 605,562 | +0.00(+0.02%) |
Oct 10, 2012 | 18.49 | 18.68 | 18.20 | 18.24 | 1,214,963 | -0.28(-1.52%) |
Oct 09, 2012 | 18.17 | 18.98 | 18.14 | 18.52 | 4,660,397 | +0.42(+2.30%) |
Oct 08, 2012 | 18.23 | 18.35 | 17.99 | 18.11 | 1,330,532 | -0.14(-0.76%) |
Oct 05, 2012 | 18.57 | 18.67 | 18.12 | 18.25 | 2,039,701 | -0.24(-1.32%) |
Oct 04, 2012 | 18.33 | 18.51 | 18.30 | 18.49 | 1,730,004 | +0.22(+1.20%) |
Oct 03, 2012 | 18.49 | 18.53 | 18.25 | 18.27 | 1,619,311 | -0.19(-1.02%) |
Oct 02, 2012 | 18.58 | 18.60 | 18.29 | 18.46 | 1,285,316 | -0.06(-0.32%) |
Oct 01, 2012 | 18.68 | 19.01 | 18.33 | 18.52 | 1,258,161 | -0.13(-0.68%) |
Sep 28, 2012 | 18.84 | 18.84 | 18.47 | 18.65 | 1,197,902 | -0.32(-1.66%) |
Sep 27, 2012 | 18.59 | 19.18 | 18.50 | 18.96 | 1,532,246 | +0.42(+2.29%) |
Sep 26, 2012 | 18.63 | 18.70 | 18.18 | 18.54 | 1,548,326 | -0.10(-0.56%) |
Sep 25, 2012 | 18.71 | 18.91 | 18.55 | 18.64 | 1,703,458 | -0.03(-0.16%) |
Sep 24, 2012 | 18.26 | 18.68 | 18.16 | 18.67 | 1,433,173 | +0.36(+1.97%) |
Sep 21, 2012 | 18.47 | 18.67 | 18.20 | 18.31 | 1,752,130 | -0.02(-0.11%) |
Sep 20, 2012 | 18.40 | 18.42 | 18.24 | 18.33 | 1,052,425 | -0.10(-0.57%) |
Sep 19, 2012 | 18.60 | 18.60 | 18.37 | 18.44 | 1,539,729 | -0.05(-0.25%) |
Sep 18, 2012 | 18.83 | 18.83 | 18.36 | 18.48 | 1,556,030 | -0.33(-1.74%) |
Sep 17, 2012 | 18.80 | 18.88 | 18.67 | 18.81 | 699,428 | -0.07(-0.36%) |
Sep 14, 2012 | 18.78 | 18.96 | 18.74 | 18.88 | 1,078,346 | +0.23(+1.21%) |
Sep 13, 2012 | 18.61 | 18.76 | 18.42 | 18.65 | 1,371,645 | -0.02(-0.11%) |
Sep 12, 2012 | 18.75 | 18.98 | 18.60 | 18.67 | 921,639 | -0.00(-0.02%) |
Sep 11, 2012 | 18.60 | 18.70 | 18.36 | 18.68 | 880,728 | +0.10(+0.56%) |
Sep 10, 2012 | 18.67 | 18.73 | 18.28 | 18.57 | 1,294,591 | -0.12(-0.65%) |
Sep 07, 2012 | 18.58 | 18.75 | 18.30 | 18.69 | 2,233,350 | +0.00(+0.02%) |
Sep 06, 2012 | 18.02 | 18.71 | 17.74 | 18.69 | 8,960,319 | -1.05(-5.33%) |
Sep 05, 2012 | 19.96 | 20.01 | 19.71 | 19.74 | 621,106 | -0.29(-1.46%) |
Sep 04, 2012 | 19.69 | 20.11 | 19.61 | 20.03 | 1,381,781 | +0.32(+1.64%) |
Aug 31, 2012 | 19.77 | 19.92 | 19.62 | 19.71 | 842,889 | +0.05(+0.23%) |
Aug 30, 2012 | 19.64 | 19.79 | 19.57 | 19.66 | 724,703 | -0.06(-0.32%) |
Aug 29, 2012 | 19.38 | 19.78 | 19.35 | 19.73 | 1,111,788 | +0.57(+3.00%) |
Aug 27, 2012 | 19.07 | 19.20 | 18.87 | 19.15 | 768,959 | +0.15(+0.79%) |
Aug 24, 2012 | 18.73 | 19.02 | 18.62 | 19.00 | 1,168,833 | +0.22(+1.18%) |
Aug 23, 2012 | 18.92 | 19.10 | 18.74 | 18.78 | 1,812,988 | -0.24(-1.26%) |
Aug 22, 2012 | 19.02 | 19.18 | 18.95 | 19.02 | 722,365 | -0.05(-0.26%) |
Aug 21, 2012 | 19.07 | 19.25 | 18.92 | 19.07 | 961,070 | +0.01(+0.07%) |
Aug 20, 2012 | 19.29 | 19.35 | 18.79 | 19.06 | 1,360,082 | -0.31(-1.62%) |
Aug 17, 2012 | 19.00 | 19.47 | 19.00 | 19.37 | 1,118,495 | +0.34(+1.76%) |
Aug 16, 2012 | 18.84 | 19.05 | 18.67 | 19.04 | 990,203 | +0.24(+1.27%) |
Aug 15, 2012 | 18.62 | 19.04 | 18.62 | 18.80 | 816,454 | +0.18(+0.97%) |
Aug 14, 2012 | 18.94 | 19.01 | 18.59 | 18.62 | 1,012,748 | -0.18(-0.96%) |
Aug 13, 2012 | 18.83 | 18.91 | 18.59 | 18.80 | 880,726 | -0.03(-0.16%) |
Aug 10, 2012 | 18.93 | 18.96 | 18.69 | 18.83 | 915,888 | -0.18(-0.95%) |
Aug 09, 2012 | 19.16 | 19.23 | 18.80 | 19.01 | 1,194,103 | -0.27(-1.39%) |
Aug 08, 2012 | 19.42 | 19.51 | 19.04 | 19.27 | 1,180,300 | -0.27(-1.39%) |
Aug 07, 2012 | 19.18 | 19.64 | 19.17 | 19.55 | 1,919,277 | +0.47(+2.44%) |
Aug 06, 2012 | 18.94 | 19.21 | 18.94 | 19.08 | 1,220,449 | +0.10(+0.53%) |
Aug 03, 2012 | 18.63 | 19.15 | 18.57 | 18.98 | 1,186,107 | +0.61(+3.33%) |
Aug 02, 2012 | 18.18 | 18.47 | 17.96 | 18.37 | 1,194,733 | +0.19(+1.04%) |