Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 18.35 | 18.54 | 18.31 | 18.48 | 2,117,428 | -0.02(-0.12%) |
Sep 27, 2013 | 18.50 | 18.60 | 18.43 | 18.50 | 885,832 | -0.05(-0.27%) |
Sep 26, 2013 | 18.34 | 18.57 | 18.33 | 18.55 | 1,167,600 | +0.19(+1.02%) |
Sep 25, 2013 | 18.22 | 18.46 | 18.20 | 18.37 | 1,096,718 | +0.19(+1.03%) |
Sep 24, 2013 | 18.42 | 18.43 | 18.17 | 18.18 | 670,614 | -0.24(-1.32%) |
Sep 23, 2013 | 18.43 | 18.69 | 18.37 | 18.42 | 544,720 | -0.11(-0.58%) |
Sep 20, 2013 | 18.81 | 18.81 | 18.50 | 18.53 | 1,312,762 | -0.21(-1.12%) |
Sep 19, 2013 | 18.80 | 19.05 | 18.72 | 18.74 | 1,449,782 | -0.02(-0.12%) |
Sep 18, 2013 | 18.17 | 18.86 | 18.13 | 18.76 | 1,894,729 | +0.34(+1.84%) |
Sep 17, 2013 | 18.49 | 18.62 | 18.32 | 18.42 | 1,058,577 | -0.09(-0.49%) |
Sep 16, 2013 | 18.61 | 18.63 | 18.42 | 18.51 | 943,354 | +0.17(+0.93%) |
Sep 13, 2013 | 18.35 | 18.38 | 18.25 | 18.34 | 606,184 | +0.05(+0.28%) |
Sep 12, 2013 | 18.38 | 18.50 | 18.23 | 18.29 | 959,840 | -0.13(-0.71%) |
Sep 11, 2013 | 18.34 | 18.45 | 18.24 | 18.42 | 1,328,637 | +0.11(+0.62%) |
Sep 10, 2013 | 18.42 | 18.44 | 18.11 | 18.31 | 3,193,353 | -0.10(-0.55%) |
Sep 09, 2013 | 18.10 | 18.41 | 17.94 | 18.41 | 1,625,071 | +0.31(+1.72%) |
Sep 06, 2013 | 17.81 | 18.15 | 17.80 | 18.10 | 1,793,457 | +0.50(+2.83%) |
Sep 05, 2013 | 17.68 | 17.71 | 17.55 | 17.60 | 1,736,753 | -0.06(-0.35%) |
Sep 04, 2013 | 17.37 | 17.68 | 17.21 | 17.67 | 1,259,668 | +0.34(+1.96%) |
Sep 03, 2013 | 17.55 | 17.56 | 17.09 | 17.33 | 861,975 | -0.14(-0.78%) |
Aug 30, 2013 | 17.64 | 17.74 | 17.45 | 17.46 | 765,634 | -0.12(-0.68%) |
Aug 29, 2013 | 17.46 | 17.59 | 17.38 | 17.58 | 414,041 | +0.08(+0.45%) |
Aug 28, 2013 | 17.53 | 17.56 | 17.39 | 17.50 | 591,482 | -0.05(-0.26%) |
Aug 27, 2013 | 17.50 | 17.68 | 17.37 | 17.55 | 454,172 | +0.00(+0.00%) |
Aug 26, 2013 | 17.70 | 17.70 | 17.48 | 17.55 | 673,536 | -0.10(-0.58%) |
Aug 23, 2013 | 17.69 | 17.78 | 17.59 | 17.65 | 696,435 | +0.02(+0.13%) |
Aug 22, 2013 | 17.48 | 17.66 | 17.34 | 17.63 | 849,269 | +0.22(+1.27%) |
Aug 21, 2013 | 17.61 | 17.72 | 17.29 | 17.40 | 810,151 | -0.20(-1.13%) |
Aug 20, 2013 | 17.09 | 17.65 | 17.09 | 17.60 | 1,027,800 | +0.54(+3.18%) |
Aug 19, 2013 | 17.20 | 17.26 | 17.01 | 17.06 | 1,009,583 | -0.12(-0.72%) |
Aug 16, 2013 | 17.50 | 17.52 | 17.18 | 17.18 | 981,730 | -0.38(-2.19%) |
Aug 15, 2013 | 17.74 | 17.74 | 17.38 | 17.57 | 639,339 | -0.27(-1.52%) |
Aug 14, 2013 | 17.81 | 17.91 | 17.63 | 17.84 | 1,008,178 | -0.05(-0.25%) |
Aug 13, 2013 | 18.30 | 18.37 | 17.85 | 17.89 | 895,869 | -0.36(-1.95%) |
Aug 12, 2013 | 18.39 | 18.39 | 18.17 | 18.24 | 889,683 | -0.11(-0.59%) |
Aug 09, 2013 | 17.93 | 18.51 | 17.93 | 18.35 | 1,066,063 | +0.07(+0.40%) |
Aug 08, 2013 | 18.27 | 18.38 | 18.23 | 18.28 | 590,914 | +0.07(+0.37%) |
Aug 07, 2013 | 18.31 | 18.34 | 18.00 | 18.21 | 1,997,405 | +0.08(+0.47%) |
Aug 06, 2013 | 18.52 | 18.52 | 18.09 | 18.12 | 1,285,233 | -0.16(-0.90%) |
Aug 05, 2013 | 18.47 | 18.51 | 18.27 | 18.29 | 1,048,411 | -0.22(-1.16%) |
Aug 02, 2013 | 18.50 | 18.60 | 18.41 | 18.50 | 1,131,544 | +0.01(+0.03%) |
Aug 01, 2013 | 18.49 | 18.66 | 18.41 | 18.50 | 1,739,876 | +0.14(+0.77%) |
Jul 31, 2013 | 19.18 | 19.18 | 18.31 | 18.36 | 1,536,109 | -0.79(-4.14%) |
Jul 30, 2013 | 19.30 | 19.58 | 19.11 | 19.15 | 990,484 | -0.09(-0.47%) |
Jul 29, 2013 | 19.56 | 19.61 | 19.24 | 19.24 | 873,551 | -0.31(-1.59%) |
Jul 26, 2013 | 19.57 | 19.69 | 19.45 | 19.55 | 452,794 | -0.06(-0.30%) |
Jul 25, 2013 | 19.58 | 19.73 | 19.54 | 19.61 | 813,949 | -0.01(-0.06%) |
Jul 24, 2013 | 20.06 | 20.06 | 19.51 | 19.62 | 646,887 | -0.35(-1.77%) |
Jul 23, 2013 | 20.07 | 20.16 | 19.92 | 19.97 | 866,008 | -0.05(-0.25%) |
Jul 22, 2013 | 19.92 | 20.05 | 19.89 | 20.03 | 408,275 | +0.07(+0.37%) |
Jul 19, 2013 | 20.02 | 20.07 | 19.93 | 19.95 | 1,071,101 | -0.04(-0.23%) |
Jul 18, 2013 | 19.83 | 20.00 | 19.73 | 20.00 | 618,096 | +0.24(+1.20%) |
Jul 17, 2013 | 19.71 | 19.82 | 19.56 | 19.76 | 657,348 | +0.11(+0.54%) |
Jul 16, 2013 | 19.51 | 19.66 | 19.44 | 19.65 | 1,197,130 | +0.12(+0.60%) |
Jul 15, 2013 | 19.60 | 19.72 | 19.49 | 19.54 | 721,808 | -0.06(-0.32%) |
Jul 12, 2013 | 19.75 | 19.75 | 19.52 | 19.60 | 529,694 | -0.14(-0.68%) |
Jul 11, 2013 | 19.44 | 19.74 | 19.38 | 19.73 | 1,063,456 | +0.48(+2.51%) |
Jul 10, 2013 | 19.02 | 19.26 | 18.95 | 19.25 | 681,403 | +0.17(+0.91%) |
Jul 09, 2013 | 18.98 | 19.18 | 18.97 | 19.08 | 705,041 | +0.13(+0.71%) |
Jul 08, 2013 | 18.82 | 19.09 | 18.78 | 18.94 | 1,011,558 | +0.14(+0.75%) |
Jul 05, 2013 | 18.87 | 18.98 | 18.56 | 18.80 | 1,529,508 | -0.03(-0.15%) |
Jul 03, 2013 | 18.97 | 19.06 | 18.79 | 18.83 | 1,449,756 | -0.25(-1.30%) |
Jul 02, 2013 | 18.69 | 19.08 | 18.69 | 19.08 | 1,004,058 | +0.34(+1.80%) |
Jul 01, 2013 | 18.93 | 19.09 | 18.67 | 18.74 | 730,064 | -0.08(-0.42%) |
Jun 28, 2013 | 18.96 | 19.00 | 18.60 | 18.82 | 1,747,758 | -0.14(-0.74%) |
Jun 27, 2013 | 18.63 | 18.96 | 18.63 | 18.96 | 1,243,865 | +0.48(+2.62%) |
Jun 26, 2013 | 18.50 | 18.59 | 18.34 | 18.47 | 1,549,022 | +0.12(+0.67%) |
Jun 25, 2013 | 18.34 | 18.44 | 18.17 | 18.35 | 1,444,663 | +0.15(+0.83%) |
Jun 24, 2013 | 18.10 | 18.54 | 17.74 | 18.20 | 1,470,504 | -0.16(-0.86%) |
Jun 21, 2013 | 18.24 | 18.52 | 17.93 | 18.36 | 1,794,869 | +0.21(+1.18%) |
Jun 20, 2013 | 18.59 | 18.73 | 18.08 | 18.14 | 830,915 | -0.64(-3.38%) |
Jun 19, 2013 | 19.56 | 19.66 | 18.70 | 18.78 | 703,307 | -0.59(-3.05%) |
Jun 18, 2013 | 19.34 | 19.55 | 19.22 | 19.37 | 338,038 | +0.04(+0.20%) |
Jun 17, 2013 | 19.42 | 19.50 | 19.22 | 19.33 | 823,907 | +0.01(+0.06%) |
Jun 14, 2013 | 19.18 | 19.51 | 19.10 | 19.32 | 570,745 | +0.09(+0.47%) |
Jun 13, 2013 | 18.59 | 19.23 | 18.59 | 19.23 | 1,282,142 | +0.60(+3.23%) |
Jun 12, 2013 | 18.96 | 19.05 | 18.59 | 18.63 | 866,915 | -0.31(-1.66%) |
Jun 11, 2013 | 19.17 | 19.36 | 18.93 | 18.94 | 994,839 | -0.46(-2.38%) |
Jun 10, 2013 | 19.64 | 19.67 | 19.39 | 19.40 | 684,900 | -0.18(-0.92%) |
Jun 07, 2013 | 19.94 | 19.96 | 19.42 | 19.58 | 1,125,035 | -0.31(-1.56%) |
Jun 06, 2013 | 19.49 | 19.89 | 19.34 | 19.89 | 1,053,843 | +0.50(+2.58%) |
Jun 05, 2013 | 19.29 | 19.47 | 19.25 | 19.39 | 931,927 | +0.05(+0.23%) |
Jun 04, 2013 | 19.55 | 19.61 | 19.27 | 19.34 | 1,033,568 | -0.17(-0.86%) |
Jun 03, 2013 | 19.40 | 19.67 | 19.11 | 19.51 | 1,077,750 | +0.12(+0.64%) |
May 31, 2013 | 19.63 | 19.65 | 19.31 | 19.39 | 1,590,798 | -0.21(-1.09%) |
May 30, 2013 | 19.77 | 19.98 | 19.58 | 19.60 | 836,644 | -0.16(-0.83%) |
May 29, 2013 | 20.21 | 20.34 | 19.59 | 19.77 | 1,736,919 | -0.58(-2.87%) |
May 28, 2013 | 20.76 | 20.84 | 20.19 | 20.35 | 1,048,839 | -0.26(-1.25%) |
May 24, 2013 | 20.56 | 20.67 | 20.28 | 20.61 | 530,953 | +0.02(+0.08%) |
May 23, 2013 | 20.84 | 20.88 | 20.55 | 20.59 | 950,700 | -0.42(-1.98%) |
May 22, 2013 | 21.53 | 21.73 | 20.94 | 21.01 | 847,052 | -0.56(-2.58%) |
May 21, 2013 | 21.41 | 21.62 | 21.41 | 21.57 | 629,976 | +0.17(+0.81%) |
May 20, 2013 | 21.53 | 21.56 | 21.34 | 21.39 | 705,709 | -0.14(-0.63%) |
May 17, 2013 | 21.35 | 21.55 | 21.31 | 21.53 | 807,796 | +0.21(+1.00%) |
May 16, 2013 | 21.65 | 21.72 | 21.27 | 21.31 | 3,038,218 | -0.38(-1.74%) |
May 15, 2013 | 21.36 | 21.69 | 21.22 | 21.69 | 1,307,517 | +0.65(+3.10%) |
May 13, 2013 | 20.99 | 21.04 | 20.87 | 21.04 | 1,214,259 | +0.07(+0.32%) |
May 10, 2013 | 20.89 | 21.07 | 20.83 | 20.97 | 902,656 | +0.06(+0.27%) |
May 09, 2013 | 21.06 | 21.07 | 20.85 | 20.91 | 1,544,764 | -0.09(-0.43%) |
May 08, 2013 | 20.94 | 21.06 | 20.87 | 21.00 | 980,073 | +0.01(+0.03%) |
May 07, 2013 | 21.02 | 21.06 | 20.91 | 21.00 | 826,736 | +0.02(+0.11%) |
May 06, 2013 | 20.95 | 21.07 | 20.89 | 20.98 | 897,791 | +0.07(+0.32%) |
May 03, 2013 | 22.41 | 22.19 | 20.38 | 20.91 | 1,062,672 | +0.13(+0.62%) |
May 02, 2013 | 20.94 | 21.00 | 20.70 | 20.78 | 1,537,962 | -0.04(-0.19%) |
May 01, 2013 | 20.87 | 20.96 | 20.63 | 20.82 | 1,621,457 | -0.06(-0.27%) |
Apr 30, 2013 | 20.79 | 20.91 | 20.76 | 20.87 | 2,125,519 | +0.09(+0.43%) |
Apr 29, 2013 | 20.82 | 20.87 | 20.75 | 20.78 | 674,188 | +0.07(+0.33%) |
Apr 26, 2013 | 20.65 | 20.78 | 20.67 | 20.72 | 1,308,570 | +0.15(+0.75%) |
Apr 25, 2013 | 20.72 | 20.77 | 20.53 | 20.56 | 1,514,870 | -0.13(-0.65%) |
Apr 24, 2013 | 20.76 | 20.81 | 20.63 | 20.70 | 1,401,726 | -0.04(-0.19%) |
Apr 23, 2013 | 20.79 | 20.79 | 20.57 | 20.74 | 1,550,405 | +0.05(+0.24%) |
Apr 22, 2013 | 20.79 | 20.80 | 20.56 | 20.69 | 1,157,249 | +0.02(+0.08%) |
Apr 19, 2013 | 20.65 | 20.76 | 20.56 | 20.67 | 2,446,551 | +0.10(+0.49%) |
Apr 18, 2013 | 20.65 | 20.68 | 20.45 | 20.57 | 1,701,234 | -0.03(-0.14%) |
Apr 17, 2013 | 20.77 | 20.78 | 20.49 | 20.60 | 1,202,210 | -0.22(-1.07%) |
Apr 16, 2013 | 20.75 | 20.82 | 20.58 | 20.82 | 1,159,505 | +0.23(+1.11%) |
Apr 15, 2013 | 20.99 | 21.08 | 20.57 | 20.59 | 1,161,835 | -0.46(-2.18%) |
Apr 12, 2013 | 21.00 | 21.13 | 20.93 | 21.05 | 792,488 | -0.01(-0.05%) |
Apr 11, 2013 | 20.89 | 21.20 | 20.84 | 21.06 | 1,378,062 | +0.20(+0.94%) |
Apr 10, 2013 | 20.84 | 20.98 | 20.77 | 20.86 | 708,236 | +0.08(+0.38%) |
Apr 09, 2013 | 20.86 | 20.90 | 20.70 | 20.79 | 761,761 | -0.03(-0.16%) |
Apr 08, 2013 | 20.71 | 20.87 | 20.69 | 20.82 | 766,563 | +0.12(+0.59%) |
Apr 05, 2013 | 20.49 | 20.78 | 20.41 | 20.70 | 959,118 | +0.08(+0.41%) |
Apr 04, 2013 | 20.33 | 20.66 | 20.26 | 20.61 | 773,977 | +0.38(+1.88%) |
Apr 03, 2013 | 20.32 | 20.36 | 20.22 | 20.23 | 497,716 | -0.07(-0.36%) |
Apr 02, 2013 | 20.31 | 20.36 | 20.22 | 20.31 | 511,849 | +0.11(+0.55%) |
Apr 01, 2013 | 20.20 | 20.27 | 20.09 | 20.19 | 564,875 | -0.03(-0.14%) |
Mar 28, 2013 | 20.13 | 20.25 | 20.09 | 20.22 | 632,219 | +0.14(+0.70%) |
Mar 27, 2013 | 20.00 | 20.15 | 19.97 | 20.08 | 851,764 | +0.01(+0.06%) |
Mar 26, 2013 | 20.05 | 20.13 | 20.00 | 20.07 | 771,830 | +0.09(+0.48%) |
Mar 25, 2013 | 19.98 | 20.09 | 19.90 | 19.98 | 605,097 | +0.07(+0.34%) |
Mar 22, 2013 | 19.82 | 19.96 | 19.81 | 19.91 | 822,698 | +0.13(+0.65%) |
Mar 21, 2013 | 19.70 | 20.09 | 19.70 | 19.78 | 1,956,476 | +0.02(+0.11%) |
Mar 20, 2013 | 19.73 | 19.76 | 19.64 | 19.76 | 314,458 | +0.12(+0.60%) |
Mar 19, 2013 | 19.75 | 19.80 | 19.49 | 19.64 | 986,490 | -0.12(-0.59%) |
Mar 18, 2013 | 19.75 | 19.81 | 19.63 | 19.76 | 1,240,748 | -0.13(-0.67%) |
Mar 15, 2013 | 19.65 | 19.90 | 19.60 | 19.89 | 2,285,693 | +0.16(+0.82%) |
Mar 14, 2013 | 19.77 | 19.82 | 19.70 | 19.73 | 661,080 | +0.03(+0.14%) |
Mar 13, 2013 | 19.75 | 19.84 | 19.61 | 19.70 | 498,838 | -0.04(-0.23%) |
Mar 12, 2013 | 19.83 | 19.93 | 19.67 | 19.75 | 489,176 | -0.10(-0.51%) |
Mar 11, 2013 | 19.88 | 19.91 | 19.76 | 19.85 | 571,902 | -0.03(-0.17%) |
Mar 08, 2013 | 19.99 | 20.05 | 19.72 | 19.88 | 861,753 | -0.11(-0.53%) |
Mar 07, 2013 | 20.12 | 20.12 | 19.95 | 19.99 | 749,779 | -0.10(-0.50%) |
Mar 06, 2013 | 20.14 | 20.14 | 19.89 | 20.09 | 798,818 | +0.00(+0.00%) |
Mar 05, 2013 | 19.97 | 20.14 | 19.85 | 20.09 | 940,879 | +0.21(+1.07%) |
Mar 04, 2013 | 19.80 | 19.98 | 19.72 | 19.88 | 851,365 | +0.11(+0.54%) |
Mar 01, 2013 | 19.68 | 19.80 | 19.53 | 19.77 | 709,397 | +0.04(+0.23%) |
Feb 28, 2013 | 19.77 | 19.84 | 19.67 | 19.72 | 1,903,801 | -0.08(-0.42%) |
Feb 27, 2013 | 19.59 | 19.86 | 19.58 | 19.81 | 1,061,655 | +0.20(+1.00%) |
Feb 26, 2013 | 19.55 | 19.70 | 19.36 | 19.61 | 896,930 | +0.16(+0.83%) |
Feb 25, 2013 | 19.79 | 19.80 | 19.45 | 19.45 | 777,311 | -0.24(-1.22%) |
Feb 22, 2013 | 19.70 | 19.75 | 19.60 | 19.69 | 999,423 | +0.08(+0.43%) |
Feb 21, 2013 | 19.77 | 19.81 | 19.52 | 19.61 | 1,120,222 | -0.20(-1.02%) |
Feb 20, 2013 | 19.79 | 20.04 | 19.75 | 19.81 | 963,802 | -0.01(-0.06%) |
Feb 19, 2013 | 19.75 | 19.84 | 19.66 | 19.82 | 1,971,185 | +0.11(+0.57%) |
Feb 15, 2013 | 19.83 | 19.90 | 19.61 | 19.71 | 2,849,153 | -0.15(-0.76%) |
Feb 14, 2013 | 20.08 | 20.12 | 19.85 | 19.86 | 1,141,483 | -0.21(-1.03%) |
Feb 13, 2013 | 20.28 | 20.34 | 19.79 | 20.07 | 3,242,037 | -0.32(-1.56%) |
Feb 12, 2013 | 20.08 | 20.39 | 20.08 | 20.38 | 1,416,657 | +0.23(+1.17%) |
Feb 11, 2013 | 20.19 | 20.22 | 20.07 | 20.15 | 954,983 | -0.01(-0.03%) |
Feb 08, 2013 | 19.95 | 20.17 | 19.90 | 20.15 | 667,282 | +0.23(+1.15%) |
Feb 07, 2013 | 20.00 | 20.02 | 19.89 | 19.93 | 645,500 | -0.07(-0.34%) |
Feb 06, 2013 | 19.93 | 20.05 | 19.89 | 19.99 | 894,831 | -0.02(-0.08%) |
Feb 04, 2013 | 19.79 | 20.01 | 19.68 | 20.01 | 884,359 | +0.14(+0.70%) |
Feb 01, 2013 | 19.98 | 19.98 | 19.70 | 19.87 | 1,498,726 | +0.07(+0.37%) |
Jan 31, 2013 | 19.75 | 19.90 | 19.64 | 19.80 | 2,311,959 | +0.05(+0.25%) |
Jan 30, 2013 | 19.84 | 19.85 | 19.65 | 19.75 | 1,253,498 | -0.08(-0.39%) |
Jan 29, 2013 | 19.82 | 19.88 | 19.74 | 19.82 | 1,188,839 | +0.07(+0.34%) |
Jan 28, 2013 | 19.77 | 19.79 | 19.48 | 19.76 | 1,239,854 | +0.03(+0.14%) |
Jan 25, 2013 | 19.71 | 19.79 | 19.62 | 19.73 | 934,527 | +0.07(+0.34%) |
Jan 24, 2013 | 19.61 | 19.71 | 19.49 | 19.66 | 1,399,332 | +0.02(+0.11%) |
Jan 23, 2013 | 19.62 | 19.69 | 19.55 | 19.64 | 759,149 | -0.02(-0.11%) |
Jan 22, 2013 | 19.51 | 19.69 | 19.49 | 19.66 | 1,066,475 | +0.19(+0.97%) |
Jan 18, 2013 | 19.48 | 19.49 | 19.34 | 19.47 | 2,154,526 | +0.04(+0.23%) |
Jan 17, 2013 | 19.54 | 19.55 | 19.36 | 19.43 | 1,275,080 | -0.04(-0.20%) |
Jan 16, 2013 | 19.49 | 19.57 | 19.42 | 19.47 | 1,339,182 | -0.09(-0.45%) |
Jan 15, 2013 | 19.54 | 19.56 | 19.39 | 19.56 | 1,190,861 | +0.08(+0.43%) |
Jan 14, 2013 | 19.40 | 19.50 | 19.34 | 19.47 | 677,311 | +0.04(+0.23%) |
Jan 11, 2013 | 19.36 | 19.50 | 19.25 | 19.43 | 978,515 | +0.02(+0.11%) |
Jan 10, 2013 | 19.40 | 19.42 | 19.26 | 19.41 | 846,017 | +0.06(+0.32%) |
Jan 09, 2013 | 19.28 | 19.44 | 19.21 | 19.35 | 838,678 | +0.13(+0.69%) |
Jan 08, 2013 | 19.22 | 19.24 | 19.10 | 19.21 | 829,356 | +0.02(+0.09%) |
Jan 07, 2013 | 19.12 | 19.25 | 19.02 | 19.20 | 1,159,258 | +0.11(+0.58%) |
Jan 04, 2013 | 18.57 | 19.09 | 18.57 | 19.09 | 2,499,585 | -0.06(-0.32%) |
Jan 03, 2013 | 19.14 | 19.27 | 19.02 | 19.15 | 1,038,681 | -0.02(-0.12%) |
Jan 02, 2013 | 19.23 | 19.26 | 19.10 | 19.17 | 1,133,778 | +0.19(+1.03%) |
Dec 31, 2012 | 18.93 | 19.05 | 18.87 | 18.97 | 398,071 | +0.01(+0.06%) |
Dec 28, 2012 | 18.99 | 19.14 | 18.90 | 18.96 | 671,660 | -0.17(-0.87%) |
Dec 27, 2012 | 18.86 | 19.15 | 18.80 | 19.13 | 1,753,947 | +0.26(+1.38%) |
Dec 26, 2012 | 18.89 | 18.96 | 18.83 | 18.87 | 892,465 | -0.01(-0.06%) |
Dec 24, 2012 | 18.81 | 18.98 | 18.69 | 18.88 | 338,654 | +0.02(+0.12%) |
Dec 21, 2012 | 18.65 | 18.95 | 18.61 | 18.86 | 1,616,565 | +0.03(+0.15%) |
Dec 20, 2012 | 18.69 | 18.83 | 18.64 | 18.83 | 746,723 | +0.16(+0.86%) |
Dec 19, 2012 | 18.67 | 18.77 | 18.63 | 18.67 | 1,037,453 | -0.02(-0.12%) |
Dec 18, 2012 | 18.61 | 18.70 | 18.51 | 18.69 | 1,289,432 | +0.05(+0.27%) |
Dec 17, 2012 | 18.94 | 18.94 | 18.36 | 18.64 | 2,237,377 | +0.21(+1.12%) |
Dec 14, 2012 | 18.57 | 18.57 | 18.29 | 18.44 | 758,611 | +0.11(+0.61%) |
Dec 13, 2012 | 18.44 | 18.49 | 18.22 | 18.32 | 717,791 | -0.15(-0.81%) |
Dec 12, 2012 | 18.50 | 18.55 | 18.25 | 18.47 | 1,214,631 | +0.01(+0.03%) |
Dec 11, 2012 | 18.42 | 18.47 | 18.37 | 18.47 | 742,153 | +0.10(+0.54%) |
Dec 10, 2012 | 18.37 | 18.52 | 18.29 | 18.37 | 587,588 | +0.01(+0.03%) |
Dec 07, 2012 | 18.42 | 18.45 | 18.31 | 18.36 | 964,003 | +0.03(+0.15%) |
Dec 06, 2012 | 18.34 | 18.47 | 18.27 | 18.34 | 1,030,429 | +0.00(+0.00%) |
Dec 05, 2012 | 18.27 | 18.44 | 18.15 | 18.34 | 1,167,859 | +0.01(+0.06%) |
Dec 04, 2012 | 18.26 | 18.37 | 18.10 | 18.32 | 884,334 | +0.06(+0.30%) |
Nov 30, 2012 | 18.00 | 18.30 | 17.91 | 18.27 | 2,300,649 | +0.26(+1.42%) |
Nov 29, 2012 | 17.84 | 18.02 | 17.69 | 18.01 | 1,197,662 | +0.27(+1.50%) |
Nov 28, 2012 | 17.95 | 17.97 | 17.74 | 17.75 | 1,064,110 | -0.21(-1.15%) |
Nov 27, 2012 | 17.97 | 18.09 | 17.75 | 17.95 | 1,020,630 | -0.10(-0.55%) |
Nov 26, 2012 | 17.89 | 18.17 | 17.84 | 18.05 | 1,276,651 | +0.04(+0.25%) |
Nov 23, 2012 | 17.95 | 18.05 | 17.87 | 18.01 | 263,632 | +0.13(+0.71%) |
Nov 21, 2012 | 17.88 | 17.92 | 17.67 | 17.88 | 840,009 | +0.04(+0.22%) |
Nov 20, 2012 | 17.71 | 17.88 | 17.58 | 17.84 | 1,107,909 | +0.15(+0.85%) |
Nov 19, 2012 | 17.54 | 17.84 | 17.49 | 17.69 | 1,198,078 | +0.25(+1.43%) |
Nov 16, 2012 | 17.37 | 17.54 | 17.28 | 17.44 | 1,628,748 | +0.07(+0.38%) |
Nov 15, 2012 | 17.43 | 17.61 | 17.28 | 17.37 | 782,208 | -0.08(-0.45%) |
Nov 14, 2012 | 17.81 | 17.85 | 17.39 | 17.45 | 764,775 | -0.34(-1.90%) |
Nov 13, 2012 | 17.71 | 17.97 | 17.64 | 17.79 | 734,652 | +0.01(+0.06%) |
Nov 12, 2012 | 17.95 | 17.95 | 17.72 | 17.78 | 575,278 | -0.13(-0.71%) |
Nov 09, 2012 | 17.93 | 18.11 | 17.83 | 17.91 | 1,141,881 | -0.06(-0.31%) |
Nov 08, 2012 | 18.06 | 18.16 | 17.89 | 17.96 | 1,163,077 | -0.12(-0.68%) |
Nov 07, 2012 | 17.97 | 18.20 | 17.91 | 18.09 | 1,637,265 | +0.03(+0.15%) |
Nov 06, 2012 | 18.11 | 18.14 | 17.90 | 18.06 | 879,280 | -0.05(-0.28%) |
Nov 05, 2012 | 18.04 | 18.29 | 17.88 | 18.11 | 1,849,505 | +0.07(+0.40%) |
Nov 02, 2012 | 17.95 | 18.23 | 17.87 | 18.04 | 2,828,724 | +0.35(+1.98%) |
Nov 01, 2012 | 17.60 | 17.77 | 17.49 | 17.69 | 1,684,413 | +0.20(+1.14%) |
Oct 31, 2012 | 17.23 | 17.52 | 17.15 | 17.49 | 1,608,412 | +0.28(+1.61%) |
Oct 26, 2012 | 17.30 | 17.21 | 17.21 | 17.21 | 1,838,875 | -0.03(-0.16%) |
Oct 25, 2012 | 17.39 | 17.47 | 17.06 | 17.24 | 1,214,881 | -0.10(-0.57%) |
Oct 24, 2012 | 17.45 | 17.45 | 17.26 | 17.33 | 715,484 | +0.01(+0.03%) |
Oct 23, 2012 | 17.48 | 17.53 | 17.30 | 17.33 | 1,840,474 | -0.42(-2.36%) |
Oct 19, 2012 | 17.83 | 17.90 | 17.70 | 17.75 | 1,701,015 | -0.09(-0.50%) |
Oct 18, 2012 | 17.63 | 17.88 | 17.63 | 17.84 | 1,270,456 | +0.22(+1.22%) |
Oct 17, 2012 | 17.68 | 17.72 | 17.57 | 17.62 | 1,605,323 | -0.11(-0.62%) |
Oct 16, 2012 | 17.69 | 17.74 | 17.67 | 17.73 | 1,451,404 | +0.08(+0.44%) |
Oct 15, 2012 | 17.69 | 17.70 | 17.47 | 17.65 | 1,960,686 | -0.01(-0.03%) |
Oct 12, 2012 | 17.67 | 17.75 | 17.63 | 17.66 | 676,214 | +0.00(+0.00%) |
Oct 11, 2012 | 17.78 | 17.79 | 17.64 | 17.66 | 856,616 | -0.03(-0.16%) |
Oct 10, 2012 | 17.58 | 17.69 | 17.45 | 17.69 | 1,857,375 | +0.13(+0.75%) |
Oct 09, 2012 | 17.67 | 17.69 | 17.56 | 17.56 | 939,790 | -0.12(-0.66%) |
Oct 08, 2012 | 17.65 | 17.67 | 17.53 | 17.67 | 831,338 | -0.03(-0.16%) |
Oct 05, 2012 | 17.66 | 17.84 | 17.50 | 17.70 | 913,904 | +0.06(+0.34%) |
Oct 04, 2012 | 17.73 | 17.76 | 17.45 | 17.64 | 1,041,826 | -0.03(-0.19%) |
Oct 03, 2012 | 17.58 | 17.81 | 17.57 | 17.67 | 730,531 | +0.09(+0.50%) |
Oct 02, 2012 | 17.60 | 17.64 | 17.43 | 17.58 | 1,564,408 | +0.03(+0.19%) |